Options Chain for BATH & BODY WORKS INC COM (BBWI) - $17.41 as of 5/22/2026 7:10:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.30 | 11.00 | 10.65 | 10.70 | +0.35 | +3.39% | 1.52 | 2 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 8.00 | 9.40 | 10.00 | 9.70 | % | 1.21 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 9.00 | 8.30 | 9.00 | 8.65 | 8.65 | +0.45 | +5.49% | 0.96 | 2 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 10.00 | 7.00 | 8.10 | 7.55 | 7.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 11.00 | 6.40 | 7.10 | 6.75 | 6.70 | +0.34 | +5.35% | 0.61 | 2 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 11.50 | 5.50 | 6.80 | 6.15 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.19 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 12.00 | 5.40 | 5.90 | 5.65 | 5.11 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.95 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 12.50 | 4.30 | 5.70 | 5.00 | 4.26 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.53 | 0.98 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 13.00 | 3.90 | 5.00 | 4.45 | % | 0.34 | 0 | 0 | 1.89 | 0.96 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 13.50 | 3.70 | 4.70 | 4.20 | % | 0.31 | 0 | 0 | 2.12 | 0.95 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 14.00 | 3.10 | 4.10 | 3.60 | % | 0.26 | 0 | 0 | 1.74 | 0.92 | 0.05 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 14.50 | 3.00 | 3.60 | 3.30 | 3.17 | +0.12 | +3.94% | 0.23 | 1 | 3 | 1.56 | 0.89 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.00 | 2.35 | 3.20 | 2.78 | % | 0.19 | 0 | 0 | 1.54 | 0.86 | 0.07 | -0.06 | 5/22/2026 3:59:59 PM EST | |||
| 15.50 | 2.10 | 2.70 | 2.40 | 2.22 | +0.10 | +4.72% | 0.15 | 1 | 3 | 1.35 | 0.82 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.00 | 2.05 | 2.25 | 2.15 | 1.95 | +0.90 | +85.72% | 0.13 | 5 | 9 | 1.00 | 0.76 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.50 | 1.70 | 1.90 | 1.80 | 1.77 | +0.30 | +20.41% | 0.11 | 9 | 22 | 1.06 | 0.71 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.43 | +0.13 | +10.00% | 0.09 | 5 | 59 | 1.02 | 0.65 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | 1.05 | +0.25 | +31.25% | 0.07 | 16 | 71 | 1.00 | 0.58 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.88 | +0.14 | +18.92% | 0.05 | 50 | 133 | 0.97 | 0.51 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.50 | 0.55 | 1.05 | 0.80 | 0.69 | +0.10 | +16.95% | 0.04 | 21 | 197 | 1.05 | 0.43 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.53 | +0.11 | +26.19% | 0.03 | 59 | 54 | 1.06 | 0.36 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.50 | 0.40 | 0.55 | 0.48 | 0.40 | +0.05 | +14.29% | 0.02 | 7 | 65 | 1.07 | 0.29 | 0.13 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 14 | 64 | 0.99 | 0.23 | 0.12 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 20.50 | 0.15 | 0.50 | 0.33 | 0.26 | +0.02 | +8.34% | 0.02 | 5 | 20 | 1.01 | 0.18 | 0.10 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | 0.16 | +0.05 | +45.46% | 0.01 | 41 | 97 | 0.94 | 0.13 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 21.50 | 0.05 | 0.35 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.09 | 0.07 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.01 | +12.50% | 0.01 | 25 | 210 | 1.12 | 0.07 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.05 | 0.04 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.81 | 0.04 | 0.03 | -0.02 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.03 | 0.03 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.07 | 0.02 | 0.02 | -0.01 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.16 | 0.01 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.25 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 30.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.01 | 1 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | -0.01 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.61 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | -0.02 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.09 | -90.00% | 0.02 | 1 | 10 | 1.33 | -0.04 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.54 | -0.05 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 15 | 363 | 1.24 | -0.08 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | 0.17 | -0.03 | -15.00% | 0.02 | 55 | 25 | 1.33 | -0.11 | 0.06 | -0.05 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.04 | -16.67% | 0.02 | 62 | 166 | 1.28 | -0.14 | 0.07 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.04 | -11.77% | 0.02 | 52 | 118 | 1.13 | -0.18 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.02 | -3.85% | 0.02 | 128 | 116 | 1.00 | -0.24 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.50 | 0.40 | 0.80 | 0.60 | 0.54 | -0.12 | -18.19% | 0.04 | 14 | 32 | 1.08 | -0.29 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.11 | -12.80% | 0.04 | 21 | 160 | 1.08 | -0.35 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.42 | -31.82% | 0.05 | 16 | 64 | 1.08 | -0.42 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 1.18 | -0.22 | -15.72% | 0.06 | 13 | 72 | 1.07 | -0.49 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.50 | 1.35 | 1.55 | 1.45 | 1.58 | -0.37 | -18.98% | 0.08 | 2 | 19 | 1.07 | -0.57 | 0.15 | -0.08 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.00 | 1.70 | 1.90 | 1.80 | 2.05 | -0.46 | -18.33% | 0.09 | 11 | 18 | 1.09 | -0.64 | 0.14 | -0.07 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.50 | 2.05 | 2.25 | 2.15 | 2.32 | -1.31 | -36.09% | 0.11 | 3 | 2 | 1.08 | -0.71 | 0.13 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 20.00 | 2.45 | 2.65 | 2.55 | 2.66 | -0.99 | -27.13% | 0.13 | 1 | 169 | 1.04 | -0.77 | 0.12 | -0.06 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 20.50 | 2.80 | 3.40 | 3.10 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.19 | -0.82 | 0.10 | -0.05 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 21.00 | 3.20 | 3.70 | 3.45 | 3.51 | -0.31 | -8.12% | 0.16 | 1 | 15 | 1.51 | -0.87 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 21.50 | 3.70 | 4.50 | 4.10 | 4.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.00 | -0.91 | 0.07 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 22.00 | 4.20 | 4.90 | 4.55 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 205 | 2.24 | -0.93 | 0.05 | -0.02 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 22.50 | 4.60 | 5.40 | 5.00 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.48 | -0.95 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 23.00 | 5.00 | 6.00 | 5.50 | 6.43 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.35 | -0.96 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 23.50 | 5.40 | 6.60 | 6.00 | 7.14 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.57 | -0.97 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 24.00 | 6.20 | 6.80 | 6.50 | 6.59 | -0.29 | -4.22% | 0.27 | 3 | 7 | 2.28 | -0.98 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 24.50 | 6.60 | 7.40 | 7.00 | 7.29 | +0.09 | +1.25% | 0.29 | 2 | 16 | 2.51 | -0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 25.00 | 7.00 | 7.80 | 7.40 | 8.08 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.46 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 25.50 | 7.50 | 8.40 | 7.95 | 8.15 | -0.58 | -6.65% | 0.31 | 1 | 5 | 2.69 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 26.00 | 7.70 | 9.10 | 8.40 | 9.77 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 26.50 | 8.50 | 9.40 | 8.95 | 8.88 | -1.18 | -11.73% | 0.34 | 1 | 5 | 2.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 27.00 | 8.90 | 10.10 | 9.50 | 10.01 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 27.50 | 9.20 | 10.60 | 9.90 | 11.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 28.00 | 9.90 | 11.30 | 10.60 | 11.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 28.50 | 10.50 | 11.20 | 10.85 | 12.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 29.00 | 10.90 | 12.10 | 11.50 | 12.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 29.50 | 11.40 | 12.50 | 11.95 | 13.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 11.90 | 13.00 | 12.45 | 12.58 | -0.92 | -6.82% | 0.41 | 1 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 30.50 | 12.40 | 13.10 | 12.75 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |