Options Chain for BED BATH & BEYOND INC COM (BBBY) - $12.02 as of 10/3/2025 8:57:20 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 | 7.60 | 10.90 | 9.25 | 8.00 | 0.00 | 0.00% | 3.70 | 0 | 6 | 6.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 2.50 | 8.20 | 11.70 | 9.95 | % | 3.98 | 0 | 6 | EST | |||||||
| 5.00 | 5.20 | 9.20 | 7.20 | 6.55 | +1.80 | +37.90% | 1.44 | 2 | 125 | 0.00 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 5.80 | 9.10 | 7.45 | 6.51 | % | 1.49 | 1 | 125 | 10/3/2025 | EST | |||||
| 7.50 | 3.80 | 5.90 | 4.85 | 2.88 | 0.00 | 0.00% | 0.65 | 0 | 90 | 2.26 | 0.93 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 7.50 | 3.50 | 6.80 | 5.15 | 4.56 | % | 0.69 | 15 | 90 | 10/3/2025 | EST | |||||
| 10.00 | 2.80 | 3.00 | 2.90 | 2.80 | +1.28 | +84.22% | 0.29 | 2 | 1,299 | 0.99 | 0.76 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 1.60 | 4.00 | 2.80 | 2.70 | 0.00 | 0.00% | 0.28 | 32 | 1,280 | 10/3/2025 | EST | ||||
| 12.50 | 1.55 | 1.75 | 1.65 | 1.57 | +0.77 | +96.25% | 0.13 | 334 | 828 | 1.01 | 0.55 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 12.50 | 0.50 | 2.15 | 1.33 | 1.70 | +0.20 | +13.34% | 0.11 | 113 | 834 | 10/3/2025 | EST | ||||
| 15.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.54 | +131.71% | 0.06 | 592 | 710 | 1.03 | 0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | 1.00 | +0.20 | +25.00% | 0.06 | 15 | 710 | 10/3/2025 | EST | ||||
| 17.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.26 | +89.66% | 0.03 | 43 | 565 | 1.09 | 0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.50 | 0.35 | 0.90 | 0.63 | % | 0.04 | 0 | 565 | EST | |||||||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.37 | +0.17 | +85.00% | 0.01 | 101 | 183 | 1.15 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 182 | 10/3/2025 | 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 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 14 | EST | |||||||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 14 | 2.52 | -0.01 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.03 | 2 | 262 | 10/3/2025 | EST | ||||
| 7.50 | 0.15 | 0.25 | 0.20 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 242 | 1.08 | -0.07 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.15 | 2.00 | 1.08 | 0.76 | % | 0.11 | 2 | 49 | 10/3/2025 | EST | |||||
| 10.00 | 0.75 | 0.85 | 0.80 | 0.76 | -0.71 | -48.30% | 0.08 | 15 | 49 | 1.04 | -0.24 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 12.50 | 0.60 | 3.10 | 1.85 | % | 0.15 | 0 | 10 | EST | |||||||
| 12.50 | 1.85 | 2.15 | 2.00 | 1.98 | -1.47 | -42.61% | 0.16 | 20 | 10 | 1.03 | -0.45 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.70 | -2.13 | -36.54% | 0.26 | 1 | 5 | 1.10 | -0.64 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 2.10 | 5.20 | 3.65 | % | 0.24 | 0 | 5 | EST | |||||||
| 17.50 | 4.00 | 7.40 | 5.70 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.02 | -0.76 | 0.06 | -0.02 | 9/3/2025 | 10/3/2025 3:59:48 PM EST |
| 17.50 | 4.10 | 7.30 | 5.70 | % | 0.33 | 0 | 1 | EST | |||||||
| 20.00 | 7.80 | 8.50 | 8.15 | 8.10 | % | 0.41 | 3 | 0 | 1.38 | -0.84 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST | |
| 20.00 | 6.30 | 9.50 | 7.90 | % | 0.40 | 0 | 0 | EST |