Options Chain for BATH & BODY WORKS INC COM (BBWI) - $19.30 as of 5/8/2026 7:10:27 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 | 16.50 | 18.00 | 17.25 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 5.00 | 14.00 | 15.50 | 14.75 | 15.49 | 0.00 | 0.00% | 2.95 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:10 PM EST |
| 7.50 | 11.50 | 13.00 | 12.25 | 11.55 | 0.00 | 0.00% | 1.63 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:10 PM EST |
| 10.00 | 9.00 | 10.30 | 9.65 | 9.20 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 11.00 | 8.00 | 9.30 | 8.65 | 8.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 12.00 | 7.10 | 8.00 | 7.55 | 7.19 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:10 PM EST |
| 12.50 | 6.70 | 7.50 | 7.10 | 7.07 | 0.00 | 0.00% | 0.57 | 0 | 52 | 2.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 13.00 | 6.00 | 7.10 | 6.55 | 6.09 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 14.00 | 5.00 | 6.00 | 5.50 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 14.50 | 4.50 | 5.70 | 5.10 | 4.66 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 15.00 | 4.30 | 4.90 | 4.60 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 135 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 15.50 | 3.50 | 4.70 | 4.10 | 3.33 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.95 | 1.00 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 16.00 | 3.40 | 4.00 | 3.70 | 3.74 | +0.14 | +3.89% | 0.23 | 1 | 84 | 1.46 | 0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 16.50 | 2.60 | 3.70 | 3.15 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | 0.97 | 0.04 | -0.01 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 17.00 | 2.20 | 3.00 | 2.60 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.15 | 0.94 | 0.06 | -0.02 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 17.50 | 1.95 | 2.50 | 2.23 | 2.08 | +0.37 | +21.64% | 0.13 | 9 | 521 | 1.00 | 0.90 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 18.00 | 1.45 | 2.15 | 1.80 | 1.80 | 0.00 | 0.00% | 0.10 | 7 | 9 | 1.03 | 0.85 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 18.50 | 1.25 | 1.55 | 1.40 | 1.37 | +0.44 | +47.32% | 0.08 | 2 | 49 | 0.43 | 0.78 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 19.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.34 | +48.58% | 0.06 | 6 | 77 | 0.50 | 0.70 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 19.50 | 0.65 | 0.80 | 0.73 | 0.69 | +0.15 | +27.78% | 0.04 | 25 | 54 | 0.50 | 0.60 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.52 | +0.30 | +136.37% | 0.02 | 42 | 2,162 | 0.50 | 0.47 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 87 | 64 | 0.51 | 0.34 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 116 | 92 | 0.47 | 0.20 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.35 | +0.30 | +600.00% | 0.01 | 2 | 163 | 0.70 | 0.12 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.94 | 0.07 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 841 | 0.74 | 0.02 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.82 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 5/8/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 412 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 587 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 24 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 99 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 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 | 5/8/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 17 | 3.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 492 | 2.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 755 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.66 | -0.01 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | -0.03 | 0.04 | -0.01 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.84 | -0.06 | 0.06 | -0.02 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 35 | 1,667 | 0.81 | -0.10 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.16 | -61.54% | 0.01 | 23 | 137 | 0.66 | -0.15 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 18.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 0.01 | 9 | 38 | 0.66 | -0.22 | 0.16 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.60 | -0.15 | -20.00% | 0.02 | 11 | 44 | 0.61 | -0.30 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 19.50 | 0.40 | 0.60 | 0.50 | 0.58 | -0.21 | -26.59% | 0.03 | 63 | 32 | 0.60 | -0.40 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.19 | -20.22% | 0.04 | 47 | 874 | 0.63 | -0.53 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 20.50 | 1.00 | 1.15 | 1.08 | 1.10 | -0.40 | -26.67% | 0.05 | 8 | 3 | 0.60 | -0.66 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 21.00 | 1.15 | 1.85 | 1.50 | 1.52 | -0.31 | -16.94% | 0.07 | 5 | 11 | 0.97 | -0.80 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 21.50 | 1.75 | 2.30 | 2.03 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.06 | -0.88 | 0.14 | -0.02 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 22.00 | 2.05 | 2.75 | 2.40 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.14 | -0.93 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 22.50 | 2.50 | 3.40 | 2.95 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 190 | 1.42 | -0.98 | 0.04 | 0.00 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 23.00 | 3.00 | 4.10 | 3.55 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.75 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 23.50 | 3.40 | 4.70 | 4.05 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 24.00 | 4.10 | 5.20 | 4.65 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 24.50 | 4.40 | 5.70 | 5.05 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 25.00 | 5.10 | 6.20 | 5.65 | 5.57 | 0.00 | 0.00% | 0.23 | 0 | 199 | 2.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 26.00 | 6.00 | 7.00 | 6.50 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 27.00 | 7.00 | 8.00 | 7.50 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 27.50 | 7.40 | 8.50 | 7.95 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 28.00 | 8.00 | 9.00 | 8.50 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 29.00 | 9.00 | 10.00 | 9.50 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 30.00 | 9.70 | 11.00 | 10.35 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 32.50 | 12.40 | 13.60 | 13.00 | 13.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 35.00 | 14.90 | 16.10 | 15.50 | 16.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |
| 37.50 | 17.50 | 18.60 | 18.05 | 18.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 3.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:10 PM EST |