Options Chain for BATH & BODY WORKS INC COM (BBWI) - $20.63 as of 7/8/2026 7:10:25 AM 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 | 10.00 | 10.80 | 10.40 | 10.46 | -1.32 | -11.21% | 1.16 | 11 | 7 | 8.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 10.00 | 9.10 | 9.80 | 9.45 | 9.48 | -1.31 | -12.15% | 0.94 | 5 | 19 | 7.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 11.00 | 8.20 | 8.70 | 8.45 | 8.56 | -1.49 | -14.83% | 0.77 | 4 | 8 | 5.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 12.00 | 7.20 | 7.80 | 7.50 | 7.50 | -1.33 | -15.07% | 0.62 | 4 | 8 | 5.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 13.00 | 6.20 | 6.80 | 6.50 | 6.37 | -1.47 | -18.75% | 0.50 | 14 | 13 | 4.89 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 14.00 | 5.20 | 5.80 | 5.50 | 5.21 | -1.63 | -23.83% | 0.39 | 12 | 14 | 4.19 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 15.00 | 4.20 | 4.80 | 4.50 | 4.33 | -1.51 | -25.86% | 0.30 | 4 | 9 | 3.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 15.50 | 3.70 | 4.30 | 4.00 | 3.91 | -1.38 | -26.09% | 0.26 | 2 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 16.00 | 3.20 | 3.80 | 3.50 | 3.55 | -1.44 | -28.86% | 0.22 | 2 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 16.50 | 2.70 | 3.60 | 3.15 | 3.15 | -1.51 | -32.41% | 0.19 | 1 | 3 | 3.34 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 17.00 | 2.10 | 3.20 | 2.65 | 2.75 | -1.66 | -37.65% | 0.16 | 3 | 3 | 3.21 | 0.99 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 17.50 | 1.15 | 2.55 | 1.85 | 1.95 | -1.91 | -49.49% | 0.11 | 1 | 4 | 2.53 | 0.97 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 18.00 | 1.10 | 1.80 | 1.45 | 1.46 | -2.29 | -61.07% | 0.08 | 2 | 6 | 1.65 | 0.91 | 0.14 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 18.50 | 0.70 | 1.45 | 1.08 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.63 | 0.81 | 0.24 | -0.09 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.55 | -1.48 | -72.91% | 0.03 | 1,157 | 19 | 0.70 | 0.67 | 0.35 | -0.11 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 19.50 | 0.30 | 0.40 | 0.35 | 0.40 | -2.85 | -87.70% | 0.02 | 3 | 2 | 0.67 | 0.48 | 0.39 | -0.11 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.95 | -79.17% | 0.01 | 15 | 29 | 0.73 | 0.30 | 0.34 | -0.10 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.17 | 0.24 | -0.07 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.45 | 0.08 | 0.14 | -0.04 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 72 | 1.44 | 0.03 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.35 | 0.01 | 0.03 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.29 | +0.07 | +31.82% | 0.01 | 1 | 100 | 1.97 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 2.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST | |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 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 | 0.55 | 0.28 | 0.09 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.01 | +11.12% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.95 | -0.01 | 0.02 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 4 | 1.79 | -0.03 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 3,113 | 32 | 0.97 | -0.09 | 0.14 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 64 | 6 | 0.71 | -0.19 | 0.24 | -0.09 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 3,059 | 39 | 0.71 | -0.33 | 0.35 | -0.11 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 19.50 | 0.40 | 0.50 | 0.45 | 0.56 | +0.41 | +273.34% | 0.02 | 1 | 23 | 0.72 | -0.52 | 0.39 | -0.11 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 20.00 | 0.70 | 0.95 | 0.83 | 1.00 | +0.80 | +400.00% | 0.04 | 3,004 | 3,241 | 1.25 | -0.70 | 0.34 | -0.10 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 20.50 | 0.75 | 1.60 | 1.18 | 1.30 | +0.95 | +271.43% | 0.06 | 6 | 25 | 1.65 | -0.83 | 0.24 | -0.07 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 21.00 | 1.20 | 2.00 | 1.60 | 1.85 | +1.20 | +184.62% | 0.08 | 3 | 59 | 1.73 | -0.92 | 0.14 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 21.50 | 1.45 | 2.65 | 2.05 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 31 | 2.28 | -0.97 | 0.07 | -0.01 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 22.00 | 1.95 | 3.10 | 2.53 | 1.44 | 0.00 | 0.00% | 0.11 | 0 | 8 | 2.41 | -0.99 | 0.03 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 22.50 | 2.50 | 3.60 | 3.05 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 27 | 2.63 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 23.00 | 3.20 | 4.20 | 3.70 | 0.99 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |
| 23.50 | 3.30 | 4.70 | 4.00 | % | 0.17 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 24.00 | 4.00 | 5.30 | 4.65 | 5.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:57 PM EST |
| 24.50 | 4.50 | 5.80 | 5.15 | % | 0.21 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 25.00 | 5.00 | 6.40 | 5.70 | 5.70 | +3.18 | +126.19% | 0.23 | 11 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 26.00 | 5.90 | 7.30 | 6.60 | 6.60 | +2.42 | +57.90% | 0.25 | 11 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 27.00 | 6.80 | 8.40 | 7.60 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 28.00 | 7.80 | 9.40 | 8.60 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |
| 29.00 | 8.80 | 10.30 | 9.55 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 9.80 | 11.50 | 10.65 | 8.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 31.00 | 11.00 | 12.40 | 11.70 | 9.58 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 32.00 | 12.00 | 13.40 | 12.70 | % | 0.40 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 35.00 | 15.00 | 16.40 | 15.70 | 12.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |