Options Chain for BATH & BODY WORKS INC COM (BBWI) - $17.72 as of 10/9/2026 6:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 15.70 | 15.15 | 15.23 | +0.38 | +2.56% | 6.06 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 5.00 | 12.00 | 13.20 | 12.60 | 10.95 | 0.00 | 0.00% | 2.52 | 0 | 8 | 9.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:52 PM EST |
| 6.00 | 11.00 | 12.20 | 11.60 | % | 1.93 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 7.00 | 10.00 | 11.20 | 10.60 | % | 1.51 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 7.50 | 9.60 | 10.70 | 10.15 | % | 1.35 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 8.00 | 9.10 | 10.20 | 9.65 | % | 1.21 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 9.00 | 8.10 | 9.20 | 8.65 | % | 0.96 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 10.00 | 7.00 | 7.60 | 7.30 | 7.88 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 11.00 | 6.10 | 7.00 | 6.55 | % | 0.60 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.00 | 5.10 | 5.70 | 5.40 | % | 0.45 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.50 | 4.60 | 5.70 | 5.15 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:52 PM EST |
| 13.00 | 4.10 | 4.70 | 4.40 | % | 0.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 13.50 | 3.60 | 4.70 | 4.15 | % | 0.31 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 14.00 | 2.85 | 3.90 | 3.38 | % | 0.24 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 14.50 | 2.60 | 3.70 | 3.15 | 3.26 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.27 | 1.00 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 15.00 | 2.10 | 3.00 | 2.55 | 1.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.77 | 0.98 | 0.04 | 0.00 | 9/28/2026 | 10/9/2026 3:59:52 PM EST |
| 15.50 | 1.75 | 2.50 | 2.13 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 1,751 | 1.56 | 0.95 | 0.09 | -0.01 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 16.00 | 1.30 | 1.60 | 1.45 | 1.51 | -0.14 | -8.49% | 0.09 | 2 | 4 | 0.83 | 0.88 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 16.50 | 0.85 | 1.20 | 1.03 | 1.12 | -0.42 | -27.28% | 0.06 | 2 | 9 | 0.53 | 0.77 | 0.26 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.42 | -37.50% | 0.04 | 16 | 173 | 0.50 | 0.62 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.08 | -16.67% | 0.02 | 32 | 798 | 0.48 | 0.45 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.19 | -47.50% | 0.01 | 75 | 349 | 0.48 | 0.29 | 0.30 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.12 | -48.00% | 0.01 | 9 | 298 | 0.47 | 0.17 | 0.22 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 32 | 227 | 0.68 | 0.09 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.80 | 0.04 | 0.08 | -0.01 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 658 | 0.91 | 0.02 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.11 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 10/9/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.53 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.11 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,371 | 0.85 | -0.02 | 0.04 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.80 | -0.05 | 0.09 | -0.01 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 30 | 317 | 0.50 | -0.12 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 16.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 43 | 119 | 0.51 | -0.23 | 0.26 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.07 | -18.43% | 0.02 | 42 | 99 | 0.52 | -0.38 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 17.50 | 0.50 | 0.65 | 0.58 | 0.54 | -0.06 | -10.00% | 0.03 | 2,272 | 1,239 | 0.49 | -0.55 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 0.89 | 0.00 | 0.00% | 0.05 | 4 | 80 | 0.49 | -0.71 | 0.30 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 18.50 | 1.10 | 1.45 | 1.28 | 1.16 | -0.25 | -17.73% | 0.07 | 2 | 25 | 0.72 | -0.83 | 0.22 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 19.00 | 1.55 | 1.85 | 1.70 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.72 | -0.91 | 0.14 | -0.01 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 19.50 | 2.00 | 2.45 | 2.23 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.96 | 0.08 | -0.01 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 20.00 | 2.50 | 2.95 | 2.73 | 3.93 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.12 | -0.98 | 0.04 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 20.50 | 2.65 | 3.50 | 3.08 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 21.00 | 3.10 | 4.00 | 3.55 | 2.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 21.50 | 3.60 | 4.50 | 4.05 | 3.57 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 22.00 | 4.10 | 5.00 | 4.55 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 22.50 | 4.60 | 5.70 | 5.15 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:52 PM EST |
| 23.00 | 5.10 | 6.20 | 5.65 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 23.50 | 5.60 | 6.60 | 6.10 | 6.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:52 PM EST |
| 24.00 | 6.10 | 7.10 | 6.60 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 25.00 | 7.10 | 8.10 | 7.60 | 8.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:52 PM EST |
| 26.00 | 8.10 | 9.10 | 8.60 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 27.00 | 9.10 | 10.10 | 9.60 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 27.50 | 9.60 | 10.70 | 10.15 | % | 0.37 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 28.00 | 10.10 | 11.20 | 10.65 | 11.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:52 PM EST |
| 30.00 | 12.10 | 13.20 | 12.65 | 11.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:52 PM EST |
| 35.00 | 17.10 | 18.20 | 17.65 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST |