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

BED BATH & BEYOND INC (BBBY) Option Chains 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   1.354 1.349 6.53 0.54

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.96 1.37 1.03 1.04 131 389  W   5.5 BBBY 0.04 0.06 0.05 0.01 1305 3264  W  
BBBY 0.57 0.68 0.60 0.60 5329 4322  W   6 BBBY 0.13 0.14 0.14 0.07 6400 3766  W  
BBBY 0.31 0.35 0.31 0.27 10200 6175  W   6.5 BBBY 0.31 0.34 0.34 0.24 3200 3491  W  
BBBY 0.15 0.16 0.15 0.10 32166 6390  W   7 BBBY 0.60 0.74 0.65 0.57 599 1962  W  
BBBY 0.07 0.10 0.09 0.03 7597 2850  W   7.5 BBBY 1.04 1.51 1.15 1.00 124 435  W  
BBBY 0.04 0.05 0.05 0.01 10302 3198  W   8 BBBY 1.49 2.20 1.47 1.47 75 840  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.95 1.48 0.99 1.19 48 125  W   5.5 BBBY 0.16 0.19 0.18 0.15 332 898  W  
BBBY 0.75 0.87 0.79 0.84 236 550  W   6 BBBY 0.31 0.35 0.34 0.30 1200 994  W  
BBBY 0.52 0.57 0.52 0.57 1517 1816  W   6.5 BBBY 0.54 0.59 0.58 0.53 2073 2905  W  
BBBY 0.35 0.38 0.38 0.37 3751 1252  W   7 BBBY 0.85 0.99 0.92 0.83 97 500  W  
BBBY 0.24 0.28 0.25 0.23 1209 525  W   7.5 BBBY 1.23 1.63 1.37 1.19 10 277  W  
BBBY 0.17 0.20 0.18 0.14 2240 1697  W   8 BBBY 1.65 1.97 1.74 1.59 61 430  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.22 1.37 1.37 1.33 3 155  S   5.5 BBBY 0.29 0.34 0.31 0.27 164 459  S  
BBBY 0.94 1.05 0.94 1.02 224 811  S   6 BBBY 0.49 0.54 0.52 0.45 643 4306  S  
BBBY 0.71 0.77 0.73 0.76 991 1000  S   6.5 BBBY 0.75 0.80 0.78 0.70 1938 803  S  
BBBY 0.54 0.60 0.57 0.56 984 1218  S   7 BBBY 1.06 1.13 1.10 0.99 1119 2732  S  
BBBY 0.41 0.47 0.40 0.41 552 420  S   7.5 BBBY 1.26 1.55 1.38 1.33 43 261  S  
BBBY 0.32 0.36 0.35 0.29 1259 1707  S   8 BBBY 1.78 2.14 1.90 1.71 929 3127  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.32 1.52 0.99 1.47 0 16  W   5.5 BBBY 0.39 0.50 0.45 0.37 67 306  W  
BBBY 1.01 1.22 1.05 1.17 173 188  W   6 BBBY 0.60 0.75 0.69 0.57 363 902  W  
BBBY 0.85 0.98 0.88 0.93 397 176  W   6.5 BBBY 0.95 1.02 0.98 0.82 43 287  W  
BBBY 0.67 0.79 0.82 0.72 262 513  W   7 BBBY 1.20 1.33 1.29 1.11 20 494  W  
BBBY 0.51 0.65 0.55 0.56 30 325  W   7.5 BBBY 1.57 1.71 1.67 1.44 28 167  W  
BBBY 0.45 0.50 0.46 0.43 1151 1190  W   8 BBBY 1.96 2.10 2.10 1.80 6 219  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.39 1.65 1.40 1.59 1 31  W   5.5 BBBY 0.53 0.64 0.61 0.45 41 52  W  
BBBY 1.12 1.43 1.20 1.31 7 204  W   6 BBBY 0.78 0.88 0.85 0.66 180 205  W  
BBBY 0.94 1.15 0.96 1.07 97 192  W   6.5 BBBY 1.01 1.16 1.10 0.91 17 32  W  
BBBY 0.77 0.86 0.85 0.87 138 235  W   7 BBBY 1.32 1.49 1.43 1.20 36 55  W  
BBBY 0.67 0.82 0.76 0.70 52 67  W   7.5 BBBY 1.74 1.87 1.75 1.52 2 20  W  
BBBY 0.56 0.61 0.57 0.57 64 214  W   8 BBBY 1.96 2.25 2.28 1.87 33 47  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.51 2.09 0.00 1.72 0 0  W   5.5 BBBY 0.65 0.75 0.75 0.52 1 13  W  
BBBY 1.24 1.45 1.36 1.45 5 44  W   6 BBBY 0.85 1.00 0.98 0.73 22 10  W  
BBBY 1.02 1.25 1.05 1.21 6 47  W   6.5 BBBY 1.20 1.31 1.28 0.98 3 4  W  
BBBY 0.87 1.07 0.94 1.01 79 12  W   7 BBBY 1.46 1.71 1.56 1.26 3 3  W  
BBBY 0.53 0.91 0.80 0.84 5 45  W   7.5 BBBY 1.83 2.00 2.20 1.58 0 6  W  
BBBY 0.62 0.80 0.72 0.70 32 35  W   8 BBBY 2.19 2.37 2.50 1.92 0 2  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.44 1.50 1.47 1.57 267 1901  S   6 BBBY 1.04 1.12 1.10 0.78 406 4950  S  
BBBY 1.05 1.15 1.07 1.14 253 1014  S   7 BBBY 1.62 1.74 1.70 1.31 238 2129  S  
BBBY 0.76 0.90 0.86 0.83 2296 1588  S   8 BBBY 2.27 2.49 2.45 1.95 1964 3187  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 1.76 1.93 1.78 2.08 41 291  S   6 BBBY 1.40 1.47 1.44 0.87 117 680  S  
BBBY 1.41 1.52 1.42 1.67 24 886  S   7 BBBY 2.00 2.13 2.14 1.34 30 1724  S  
BBBY 1.16 1.35 1.16 1.34 47 812  S   8 BBBY 2.73 2.87 2.83 1.90 14 1981  S  


Below are few quick-links for most popular options chains:


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.