Options Chain for BED BATH & BEYOND INC COM (BBBY) - $5.84 as of 11/27/2025 8:24:43 AM 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 | 2.95 | 3.60 | 3.28 | 3.26 | 0.00 | 0.00% | 1.31 | 0 | 5 | 3.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 3.10 | 4.90 | 4.00 | % | 1.60 | 0 | 21 | EST | |||||||
| 5.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.13 | +14.13% | 0.21 | 42 | 569 | 0.80 | 0.81 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 2.55 | 1.28 | 3.72 | 0.00 | 0.00% | 0.26 | 0 | 185 | 10/15/2025 | EST | ||||
| 7.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 587 | 1,848 | 0.93 | 0.19 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 1.20 | 0.65 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 401 | 11/11/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 4,090 | 1.29 | 0.02 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 11/17/2025 | EST | ||||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,405 | 11/21/2025 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 11/12/2025 | EST | ||||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 566 | 10/14/2025 | EST | ||||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 144 | EST | |||||||
| 5.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.04 | 54 | 463 | 0.93 | -0.19 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 306 | 11/20/2025 | EST | ||||
| 7.50 | 1.55 | 2.00 | 1.78 | 1.88 | -0.01 | -0.53% | 0.24 | 5 | 350 | 1.49 | -0.81 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.15 | 2.05 | 1.10 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 983 | 11/14/2025 | EST | ||||
| 10.00 | 3.90 | 4.60 | 4.25 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 2,623 | 2.46 | -0.98 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 2.55 | 4.50 | 3.53 | 2.99 | 0.00 | 0.00% | 0.35 | 0 | 1,752 | 11/12/2025 | EST | ||||
| 12.50 | 6.40 | 7.10 | 6.75 | 4.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 6.00 | 7.00 | 6.50 | 4.30 | 0.00 | 0.00% | 0.52 | 0 | 10 | 10/16/2025 | EST | ||||
| 15.00 | 8.90 | 9.60 | 9.25 | 5.51 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 7.60 | 9.50 | 8.55 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 10/9/2025 | EST | ||||
| 17.50 | 11.40 | 12.10 | 11.75 | % | 0.67 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.50 | 10.10 | 12.00 | 11.05 | 8.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 10/9/2025 | EST | ||||
| 20.00 | 13.90 | 14.60 | 14.25 | 11.80 | 0.00 | 0.00% | 0.71 | 0 | 10 | 4.03 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 12.60 | 14.50 | 13.55 | % | 0.68 | 0 | 0 | EST |