Options Chain for BED BATH & BEYOND INC COM (BBBY) - $8.60 as of 10/27/2025 4:57:46 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 | 4.20 | 6.90 | 5.55 | 6.20 | +0.60 | +10.72% | 2.22 | 2 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 2.50 | 4.80 | 8.20 | 6.50 | % | 2.60 | 0 | 21 | EST | |||||||
| 5.00 | 3.10 | 4.70 | 3.90 | 3.70 | -0.10 | -2.64% | 0.78 | 2 | 7 | 2.49 | 0.93 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 5.00 | 2.50 | 5.80 | 4.15 | 3.72 | 0.00 | 0.00% | 0.83 | 0 | 185 | 10/15/2025 | EST | ||||
| 7.50 | 1.75 | 2.45 | 2.10 | 1.60 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.19 | 0.71 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 7.50 | 1.00 | 3.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 306 | 10/22/2025 | EST | ||||
| 10.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.05 | +6.03% | 0.09 | 111 | 1,563 | 1.03 | 0.44 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 10.00 | 0.50 | 2.80 | 1.65 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 2,326 | 10/24/2025 | EST | ||||
| 12.50 | 0.20 | 0.55 | 0.38 | 0.38 | -0.02 | -5.00% | 0.03 | 373 | 734 | 1.12 | 0.25 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 12.50 | 0.05 | 0.55 | 0.30 | 0.55 | +0.10 | +22.23% | 0.02 | 7 | 2,412 | 10/27/2025 | EST | ||||
| 15.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 392 | 1.04 | 0.15 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,534 | 10/22/2025 | EST | ||||
| 17.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 3 | 57 | 1.48 | 0.08 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 566 | 10/14/2025 | EST | ||||
| 20.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.06 | -50.00% | 0.01 | 109 | 82 | 1.36 | 0.05 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 346 | 10/24/2025 | 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 | 0.45 | 0.23 | 0.03 | -0.03 | -50.00% | 0.09 | 4 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 1.90 | 0.95 | % | 0.38 | 0 | 144 | EST | |||||||
| 5.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 306 | 10/10/2025 | EST | ||||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.03 | 1 | 24 | 1.16 | -0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 7.50 | 0.60 | 1.25 | 0.93 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 1,226 | 10/22/2025 | EST | ||||
| 7.50 | 0.55 | 0.85 | 0.70 | 0.80 | -0.08 | -9.10% | 0.09 | 27 | 62 | 0.98 | -0.29 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 10.00 | 1.80 | 3.80 | 2.80 | 2.30 | 0.00 | 0.00% | 0.28 | 0 | 2,035 | 10/7/2025 | EST | ||||
| 10.00 | 2.15 | 2.30 | 2.23 | 2.18 | -0.13 | -5.63% | 0.22 | 6 | 2,140 | 1.05 | -0.56 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 12.50 | 2.30 | 5.70 | 4.00 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 131 | 10/16/2025 | EST | ||||
| 12.50 | 3.80 | 4.40 | 4.10 | 2.53 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.25 | -0.75 | 0.09 | -0.01 | 10/6/2025 | 10/27/2025 3:59:49 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 5.51 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.36 | -0.85 | 0.06 | -0.01 | 10/10/2025 | 10/27/2025 3:59:49 PM EST |
| 15.00 | 4.50 | 7.80 | 6.15 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 10/9/2025 | EST | ||||
| 17.50 | 8.30 | 9.20 | 8.75 | % | 0.50 | 0 | 0 | 1.59 | -0.92 | 0.04 | -0.01 | 10/27/2025 3:59:49 PM EST | |||
| 17.50 | 7.10 | 10.30 | 8.70 | 8.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 10/9/2025 | EST | ||||
| 20.00 | 10.80 | 11.60 | 11.20 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.66 | -0.95 | 0.03 | 0.00 | 10/16/2025 | 10/27/2025 3:59:49 PM EST |
| 20.00 | 9.50 | 12.60 | 11.05 | % | 0.55 | 0 | 0 | EST |