Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.72 as of 8/21/2026 4:10:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.80 | 11.10 | 10.45 | 9.60 | 0.00 | 0.00% | 1.16 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 2:59:03 PM EST |
| 10.00 | 8.80 | 10.20 | 9.50 | 9.50 | +0.10 | +1.07% | 0.95 | 1 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 11.00 | 7.80 | 9.20 | 8.50 | % | 0.77 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 12.00 | 7.20 | 8.00 | 7.60 | 7.67 | % | 0.63 | 2 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 2:59:03 PM EST | |
| 13.00 | 6.30 | 6.60 | 6.45 | 6.60 | % | 0.50 | 8 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 2:59:03 PM EST | |
| 14.00 | 5.10 | 5.70 | 5.40 | 6.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 2:59:03 PM EST |
| 14.50 | 4.50 | 5.70 | 5.10 | % | 0.35 | 0 | 0 | 2.76 | 0.98 | 0.02 | -0.01 | 8/21/2026 2:59:03 PM EST | |||
| 15.00 | 4.30 | 4.80 | 4.55 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.95 | 0.96 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 15.50 | 3.60 | 4.50 | 4.05 | % | 0.26 | 0 | 0 | 2.08 | 0.94 | 0.04 | -0.03 | 8/21/2026 2:59:03 PM EST | |||
| 16.00 | 3.10 | 4.10 | 3.60 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.02 | 0.91 | 0.06 | -0.04 | 8/19/2026 | 8/21/2026 2:59:03 PM EST |
| 16.50 | 2.75 | 3.60 | 3.18 | % | 0.19 | 0 | 0 | 1.83 | 0.87 | 0.07 | -0.05 | 8/21/2026 2:59:03 PM EST | |||
| 17.00 | 2.35 | 3.20 | 2.78 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.76 | 0.83 | 0.09 | -0.06 | 8/11/2026 | 8/21/2026 2:59:03 PM EST |
| 17.50 | 2.20 | 2.65 | 2.43 | 2.37 | +0.82 | +52.91% | 0.14 | 1 | 13 | 1.00 | 0.77 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 18.00 | 1.90 | 2.45 | 2.18 | 1.93 | +0.10 | +5.47% | 0.12 | 1 | 80 | 1.06 | 0.71 | 0.12 | -0.07 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 18.50 | 1.55 | 1.80 | 1.68 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.08 | 0.65 | 0.13 | -0.08 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | 1.38 | -0.08 | -5.48% | 0.07 | 12 | 112 | 1.08 | 0.58 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 19.50 | 1.10 | 1.25 | 1.18 | 1.13 | -0.02 | -1.74% | 0.06 | 27 | 561 | 1.10 | 0.51 | 0.14 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.97 | +0.02 | +2.11% | 0.05 | 550 | 1,331 | 1.09 | 0.45 | 0.14 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 20.50 | 0.70 | 0.80 | 0.75 | 0.67 | -0.09 | -11.85% | 0.04 | 66 | 292 | 1.09 | 0.38 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.02 | -3.34% | 0.03 | 168 | 1,788 | 1.06 | 0.32 | 0.13 | -0.07 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 21.50 | 0.35 | 0.50 | 0.43 | 0.50 | +0.06 | +13.64% | 0.02 | 7 | 102 | 1.09 | 0.26 | 0.11 | -0.07 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.01 | +3.23% | 0.01 | 35 | 332 | 1.06 | 0.22 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.06 | 0.17 | 0.09 | -0.05 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 24 | 125 | 1.08 | 0.14 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 23.50 | 0.05 | 0.25 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 4 | 177 | 1.02 | 0.11 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 61 | 1.04 | 0.08 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 16 | 1.11 | 0.06 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.32 | 0.05 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.03 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 2:59:03 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/21/2026 2:59:03 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/21/2026 2:59:03 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | -0.02 | 0.02 | -0.01 | 8/21/2026 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 23 | 1.10 | -0.04 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 223 | 113 | 1.13 | -0.06 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.02 | -15.39% | 0.01 | 29 | 368 | 1.08 | -0.09 | 0.06 | -0.04 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 87 | 1.04 | -0.13 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 30 | 268 | 1.06 | -0.17 | 0.09 | -0.06 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 27 | 84 | 1.10 | -0.23 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.05 | -8.78% | 0.03 | 10 | 212 | 1.10 | -0.29 | 0.12 | -0.07 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 18.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.03 | +4.17% | 0.04 | 14 | 98 | 1.08 | -0.35 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 0.05 | 58 | 167 | 1.09 | -0.42 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 19.50 | 1.10 | 1.25 | 1.18 | 1.20 | +0.03 | +2.57% | 0.06 | 35 | 21 | 1.08 | -0.49 | 0.14 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 20.00 | 1.40 | 1.75 | 1.58 | 1.46 | -0.09 | -5.81% | 0.08 | 12 | 47 | 1.09 | -0.55 | 0.14 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 20.50 | 1.70 | 1.90 | 1.80 | 1.82 | -0.64 | -26.02% | 0.09 | 3 | 1 | 1.09 | -0.62 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 2:59:03 PM EST |
| 21.00 | 1.95 | 2.25 | 2.10 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.07 | -0.68 | 0.13 | -0.07 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 21.50 | 2.35 | 2.75 | 2.55 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.74 | 0.11 | -0.07 | 8/20/2026 | 8/21/2026 2:59:03 PM EST |
| 22.00 | 2.75 | 3.10 | 2.93 | 2.52 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.05 | -0.78 | 0.10 | -0.06 | 8/18/2026 | 8/21/2026 2:59:03 PM EST |
| 22.50 | 2.95 | 3.80 | 3.38 | % | 0.15 | 0 | 0 | 1.58 | -0.83 | 0.09 | -0.05 | 8/21/2026 2:59:03 PM EST | |||
| 23.00 | 3.60 | 4.00 | 3.80 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.34 | -0.86 | 0.08 | -0.04 | 8/17/2026 | 8/21/2026 2:59:03 PM EST |
| 23.50 | 3.80 | 4.70 | 4.25 | % | 0.18 | 0 | 0 | 1.69 | -0.89 | 0.07 | -0.04 | 8/21/2026 2:59:03 PM EST | |||
| 24.00 | 4.20 | 5.10 | 4.65 | % | 0.19 | 0 | 0 | 1.67 | -0.92 | 0.05 | -0.03 | 8/21/2026 2:59:03 PM EST | |||
| 24.50 | 4.70 | 5.60 | 5.15 | % | 0.21 | 0 | 0 | 1.76 | -0.94 | 0.04 | -0.03 | 8/21/2026 2:59:03 PM EST | |||
| 25.00 | 5.20 | 6.10 | 5.65 | % | 0.23 | 0 | 0 | 1.85 | -0.95 | 0.04 | -0.02 | 8/21/2026 2:59:03 PM EST | |||
| 26.00 | 6.00 | 7.20 | 6.60 | 6.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.16 | -0.97 | 0.02 | -0.01 | 8/18/2026 | 8/21/2026 2:59:03 PM EST |
| 27.00 | 6.90 | 8.20 | 7.55 | 8.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.33 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 2:59:03 PM EST |
| 28.00 | 7.80 | 9.20 | 8.50 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 2:59:03 PM EST |
| 29.00 | 8.80 | 10.20 | 9.50 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 30.00 | 9.80 | 11.20 | 10.50 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST | |||
| 35.00 | 14.90 | 16.20 | 15.55 | % | 0.44 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 2:59:03 PM EST |