Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BBBY BED BATH & BEYOND INC   0.000 1.924 0.7881 -0.03
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.27 0.30 0.29 0.29 957 2721  Q   0.5 BBBY 0.00 0.01 0.01 0.00 1099 5759  Q  
BBBY 0.03 0.04 0.04 0.01 19231 36643  Q   1 BBBY 0.23 0.25 0.24 0.22 2073 16720  Q  
BBBY 0.01 0.02 0.01 0.00 5790 23762  Q   1.5 BBBY 0.68 0.74 0.74 0.71 103 5729  Q  
BBBY 0.00 0.01 0.01 0.01 2354 20815  Q   2 BBBY 1.18 1.23 1.15 1.21 40 1542  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.25 0.31 0.31 0.29 799 516  W   0.5 BBBY 0.01 0.02 0.01 0.01 684 3359  W  
BBBY 0.06 0.07 0.07 0.03 4050 9716  W   1 BBBY 0.26 0.28 0.26 0.24 366 2370  W  
BBBY 0.03 0.04 0.04 0.00 2972 13340  W   1.5 BBBY 0.71 0.76 0.75 0.71 30 1962  W  
BBBY 0.02 0.03 0.02 0.00 1667 16311  W   2 BBBY 1.14 1.35 1.20 1.21 0 69  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.28 0.37 0.36 0.31 258 2085  W   0.5 BBBY 0.03 0.04 0.03 0.02 697 974  W  
BBBY 0.09 0.10 0.10 0.07 2311 12680  W   1 BBBY 0.30 0.33 0.31 0.27 75 838  W  
BBBY 0.05 0.06 0.06 0.01 289 5775  W   1.5 BBBY 0.73 0.80 0.76 0.71 21 791  W  
BBBY 0.03 0.05 0.04 0.00 438 2272  W   2 BBBY 1.16 1.37 1.27 1.19 2 673  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.27 0.41 0.35 0.32 143 12073  S   0.5 BBBY 0.05 0.06 0.05 0.03 540 6503  S  
BBBY 0.11 0.12 0.11 0.09 3852 35829  S   1 BBBY 0.34 0.35 0.34 0.28 210 30891  S  
BBBY 0.07 0.09 0.08 0.03 2224 23139  S   1.5 BBBY 0.75 0.81 0.78 0.71 20 9653  S  
BBBY 0.06 0.07 0.06 0.01 733 24554  S   2 BBBY 1.22 1.29 1.28 1.18 56 12000  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.32 0.34 0.34 0.34 54 839  W   0.5 BBBY 0.04 0.07 0.05 0.04 43 769  W  
BBBY 0.12 0.15 0.15 0.12 1840 3630  W   1 BBBY 0.35 0.37 0.34 0.30 15 3572  W  
BBBY 0.08 0.10 0.08 0.04 659 2601  W   1.5 BBBY 0.77 0.87 0.86 0.70 36 258  W  
BBBY 0.06 0.08 0.08 0.02 241 1635  W   2 BBBY 1.20 1.41 1.35 1.16 0 100  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.31 0.43 0.35 0.36 28 100  W   0.5 BBBY 0.04 0.08 0.10 0.04 1 19  W  
BBBY 0.13 0.16 0.16 0.14 238 310  W   1 BBBY 0.37 0.41 0.40 0.30 7 9  W  
BBBY 0.10 0.12 0.12 0.06 61 522  W   1.5 BBBY 0.80 0.87 0.80 0.70 0 22  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBBY 0.33 0.38 0.37 0.39 70 1157  S   0.5 BBBY 0.09 0.10 0.10 0.05 18 7674  S  
BBBY 0.19 0.21 0.21 0.18 829 11587  S   1 BBBY 0.42 0.45 0.42 0.31 81 7730  S  
BBBY 0.12 0.14 0.13 0.09 160 5700  S   1.5 BBBY 0.84 0.88 0.86 0.67 1 1721  S  
BBBY 0.11 0.12 0.11 0.05 708 10703  S   2 BBBY 1.29 1.39 1.32 1.09 25 1509  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.