Options Chain for BATH & BODY WORKS INC COM (BBWI) - $20.73 as of 1/30/2026 2:41:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.90 | 18.00 | 16.95 | % | 3.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 11.90 | 14.00 | 12.95 | 12.80 | 0.00 | 0.00% | 1.44 | 0 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 10.90 | 13.00 | 11.95 | 11.55 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 9.90 | 11.30 | 10.60 | % | 0.96 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.00 | 8.90 | 10.60 | 9.75 | 9.85 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 7.90 | 9.10 | 8.50 | 8.85 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 6.90 | 8.10 | 7.50 | 7.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 5.90 | 7.10 | 6.50 | 7.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 4.90 | 6.10 | 5.50 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 3.90 | 5.10 | 4.50 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 3.40 | 4.60 | 4.00 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 2.90 | 4.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.27 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 18.50 | 2.45 | 3.60 | 3.03 | % | 0.16 | 0 | 0 | 1.14 | 0.98 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 2.05 | 3.10 | 2.58 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | 0.96 | 0.04 | -0.01 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 19.50 | 1.70 | 2.75 | 2.23 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.07 | 0.93 | 0.07 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 1.45 | 2.10 | 1.78 | 1.60 | +0.45 | +39.13% | 0.09 | 5 | 22 | 0.75 | 0.88 | 0.12 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.50 | 1.00 | 1.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | 0.80 | 0.16 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 1.05 | 1.15 | 1.10 | 0.88 | +0.38 | +76.00% | 0.05 | 8 | 32 | 0.51 | 0.71 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.50 | 0.70 | 0.80 | 0.75 | 0.80 | +0.46 | +135.30% | 0.03 | 14 | 27 | 0.48 | 0.59 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.02 | +4.66% | 0.02 | 38 | 51 | 0.49 | 0.47 | 0.26 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.01 | 103 | 42 | 0.50 | 0.34 | 0.25 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 43 | 86 | 0.50 | 0.23 | 0.21 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 76 | 55 | 0.47 | 0.15 | 0.16 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 58 | 0.56 | 0.09 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.73 | 0.05 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 74 | 0.81 | 0.03 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.02 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | -0.01 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | -0.02 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 6 | 0.66 | -0.04 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 19 | 0.67 | -0.07 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 13 | 126 | 0.54 | -0.12 | 0.12 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 0.01 | 17 | 5 | 0.50 | -0.20 | 0.16 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.25 | -45.46% | 0.01 | 10 | 62 | 0.50 | -0.29 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.05 | -10.64% | 0.02 | 12 | 33 | 0.50 | -0.41 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.17 | -20.00% | 0.03 | 1 | 65 | 0.48 | -0.53 | 0.26 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.90 | 1.05 | 0.98 | 0.99 | -0.68 | -40.72% | 0.04 | 5 | 6 | 0.46 | -0.66 | 0.25 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 1.25 | 1.55 | 1.40 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.51 | -0.77 | 0.21 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 23.50 | 1.55 | 2.35 | 1.95 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.10 | -0.85 | 0.16 | -0.03 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 2.00 | 2.85 | 2.43 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.23 | -0.91 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 24.50 | 2.35 | 3.50 | 2.93 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.49 | -0.95 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 2.80 | 4.10 | 3.45 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.69 | -0.97 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 25.50 | 3.30 | 4.70 | 4.00 | 3.69 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.90 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 3.90 | 5.20 | 4.55 | % | 0.17 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 26.50 | 4.40 | 5.70 | 5.05 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 4.90 | 6.10 | 5.50 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 27.50 | 5.40 | 6.60 | 6.00 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 5.90 | 7.10 | 6.50 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 6.90 | 8.10 | 7.50 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 7.90 | 9.10 | 8.50 | 9.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |