Options Chain for BED BATH & BEYOND INC COM (BBBY) - $4.79 as of 3/12/2026 5:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.85 | 2.50 | 2.18 | 2.41 | 0.00 | 0.00% | 0.87 | 0 | 88 | 5.58 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 2.50 | 2.05 | 2.75 | 2.40 | 5.00 | 0.00 | 0.00% | 0.96 | 0 | 2 | 11/4/2025 | EST | ||||
| 5.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.03 | 379 | 1,585 | 0.87 | 0.33 | 0.61 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 310 | 2/20/2026 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 6,610 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 294 | 3/9/2026 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2/19/2026 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,434 | 2.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 339 | 2/24/2026 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 3.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 491 | 4.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 3/6/2026 | EST | ||||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,237 | 10/28/2025 | EST | ||||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 363 | 1/15/2026 | 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 2.50 | 0.00 | 1.60 | 0.80 | % | 0.32 | 0 | 3 | EST | |||||||
| 5.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.15 | +46.88% | 0.10 | 23 | 2,106 | 1.29 | -0.67 | 0.61 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 120 | 3/10/2026 | EST | ||||
| 7.50 | 2.45 | 2.95 | 2.70 | 2.47 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.68 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 7.50 | 2.45 | 3.20 | 2.83 | 2.75 | +0.25 | +10.00% | 0.38 | 10 | 142 | 3/12/2026 | EST | ||||
| 10.00 | 4.90 | 5.50 | 5.20 | 4.95 | 0.00 | 0.00% | 0.52 | 0 | 38 | 4.10 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 10.00 | 5.20 | 5.70 | 5.45 | 5.40 | +1.00 | +22.73% | 0.55 | 3 | 27 | 3/12/2026 | EST | ||||
| 12.50 | 7.40 | 8.00 | 7.70 | 5.90 | 0.00 | 0.00% | 0.62 | 0 | 19 | 4.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 2:59:09 PM EST |
| 12.50 | 7.40 | 8.40 | 7.90 | 5.00 | 0.00 | 0.00% | 0.63 | 0 | 6 | 10/14/2025 | EST | ||||
| 15.00 | 9.90 | 10.50 | 10.20 | 8.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 9.90 | 10.90 | 10.40 | 4.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 10/3/2025 | EST | ||||
| 17.50 | 12.40 | 13.20 | 12.80 | 7.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 2:59:09 PM EST |
| 17.50 | 12.40 | 13.90 | 13.15 | % | 0.75 | 0 | 0 | EST | |||||||
| 20.00 | 14.90 | 15.70 | 15.30 | 12.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 2:59:09 PM EST |
| 20.00 | 14.90 | 16.40 | 15.65 | % | 0.78 | 0 | 0 | EST |