Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BBBY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BBBY BED BATH & BEYOND INC   0.968 0.979 7.49 0.79

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.24 1.76 1.58 1.49 422 1029  W   6 BBBY 0.02 0.03 0.02 0.00 349 680  W  
BBBY 0.92 1.17 0.52 0.99 1418 2746  W   6.5 BBBY 0.03 0.07 0.05 0.00 354 649  W  
BBBY 0.58 0.66 0.60 0.54 1167 2816  W   7 BBBY 0.10 0.13 0.13 0.05 903 214  W  
BBBY 0.26 0.32 0.28 0.21 2626 934  W   7.5 BBBY 0.27 0.32 0.31 0.22 397 54  W  
BBBY 0.10 0.12 0.10 0.06 3860 277  W   8 BBBY 0.58 0.65 0.62 0.57 143 10  W  
BBBY 0.04 0.05 0.05 0.01 524 158  W   8.5 BBBY 1.01 1.27 0.90 1.02 5 3  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.99 1.60 1.70 1.52 33 537  W   6 BBBY 0.07 0.09 0.08 0.03 85 720  W  
BBBY 1.03 1.24 1.18 1.09 64 301  W   6.5 BBBY 0.13 0.17 0.15 0.10 196 159  W  
BBBY 0.67 0.81 0.80 0.73 396 554  W   7 BBBY 0.25 0.30 0.25 0.24 521 135  W  
BBBY 0.40 0.50 0.48 0.45 482 979  W   7.5 BBBY 0.45 0.55 0.52 0.46 36 15  W  
BBBY 0.25 0.29 0.28 0.26 244 429  W   8 BBBY 0.67 1.15 0.74 0.77 11 2  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.18 1.83 1.70 1.59 46 242  W   6 BBBY 0.12 0.19 0.19 0.10 5 127  W  
BBBY 1.20 1.35 1.29 1.20 58 227  W   6.5 BBBY 0.24 0.30 0.30 0.21 2 209  W  
BBBY 0.86 0.94 1.00 0.87 31 412  W   7 BBBY 0.39 0.49 0.66 0.38 1 62  W  
BBBY 0.58 0.65 0.63 0.61 98 110  W   7.5 BBBY 0.60 0.75 0.64 0.62 260 4  W  
BBBY 0.40 0.43 0.41 0.41 258 125  W   8 BBBY 0.88 1.03 1.20 0.92 9 9  W  
BBBY 0.23 0.28 0.25 0.27 976 171  W   8.5 BBBY 1.22 1.64 2.38 1.28 0 1  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.57 1.80 1.81 1.65 600 3395  S   6 BBBY 0.21 0.26 0.22 0.16 196 1358  S  
BBBY 1.30 1.39 1.32 1.29 4906 6824  S   6.5 BBBY 0.33 0.41 0.38 0.30 267 842  S  
BBBY 0.97 1.04 1.00 0.98 1081 4912  S   7 BBBY 0.52 0.56 0.50 0.49 770 7315  S  
BBBY 0.69 0.76 0.66 0.73 723 884  S   7.5 BBBY 0.72 0.80 0.75 0.74 550 7  S  
BBBY 0.50 0.54 0.51 0.53 14747 3261  S   8 BBBY 1.00 1.11 0.95 1.04 84 240  S  
BBBY 0.32 0.38 0.33 0.38 3596 1197  S   8.5 BBBY 1.32 1.48 0.00 1.39 0 0  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.73 2.31 1.70 1.72 1 286  W   6 BBBY 0.28 0.35 0.35 0.23 10 20  W  
BBBY 1.36 1.55 1.30 1.37 100 107  W   6.5 BBBY 0.42 0.50 0.44 0.38 125 6  W  
BBBY 1.04 1.15 1.06 1.08 8 154  W   7 BBBY 0.60 0.74 1.13 0.59 0 45  W  
BBBY 0.78 0.88 0.85 0.83 29 46  W   7.5 BBBY 0.83 1.00 0.00 0.84 0 0  W  
BBBY 0.57 0.65 0.65 0.63 44 79  W   8 BBBY 1.10 1.24 1.45 1.14 3 3  W  
BBBY 0.40 0.52 0.48 0.48 64 97  W   8.5 BBBY 1.42 1.66 0.00 1.48 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.16 3.55 2.50 1.77 0 2  W   6 BBBY 0.31 0.49 0.64 0.28 1 7  W  
BBBY 1.42 1.66 1.41 1.44 7 3  W   6.5 BBBY 0.47 0.70 1.18 0.45 0 1  W  
BBBY 1.11 1.41 0.90 1.15 0 9  W   7 BBBY 0.64 0.92 0.57 0.66 1 0  W  
BBBY 0.87 1.13 0.90 0.91 3 0  W   7.5 BBBY 0.90 1.01 0.98 0.92 5 0  W  
BBBY 0.63 0.93 0.68 0.71 3 18  W   8 BBBY 1.20 1.49 0.00 1.22 0 0  W  
BBBY 0.47 0.75 0.64 0.55 4 8  W   8.5 BBBY 1.53 1.81 0.00 1.56 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.54 2.27 2.15 1.90 125 691  S   6 BBBY 0.48 0.63 0.59 0.40 61 810  S  
BBBY 1.30 1.65 1.48 1.32 77 668  S   7 BBBY 0.84 1.07 0.95 0.82 67 13  S  
BBBY 0.91 1.00 0.90 0.89 489 657  S   8 BBBY 1.41 1.87 1.52 1.39 1 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.