BBBY Option Chain

End of day data from September 29, 2022 for BBBY options expiring on September 30, 2022.

  1. NASDAQ
  2. >
  3. BBBY
  4. >
  5. Option Chain
|USD |BBBY: $6.16 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BBBY30Sep22P6.00PUT6.00$0.14$0.13 / 10$0.14 / 51618,17911,813111.343717%-0.406864-0.0889180.4221310.001765-0.000153
BBBY30Sep22P5.50PUT5.50$0.03$0.03 / 21$0.04 / 57910,5917,040130.655610%-0.206876-0.0655220.3107770.001299-0.000076
BBBY30Sep22C6.50CALL6.50$0.11$0.10 / 1$0.11 / 29410,2743,714129.631163%0.382287-0.0878450.4149800.0017350.000116
BBBY30Sep22C7.00CALL7.00$0.03$0.03 / 1,250$0.05 / 128,7708,298146.618490%0.213334-0.0669490.3164400.0013230.000066
BBBY30Sep22P6.50PUT6.50$0.41$0.39 / 11$0.43 / 27,6049,44796.749657%-0.617713-0.0872660.4149800.001735-0.000240
BBBY30Sep22C6.00CALL6.00$0.30$0.30 / 16$0.34 / 66,2361,353133.863975%0.593136-0.0894520.4221310.0017650.000176
BBBY30Sep22P4.50PUT4.50$0.01$0.01 / 1006,0885,692223.539602%-0.015432-0.0089080.0422160.000177-0.000005
BBBY30Sep22P5.00PUT5.00$0.01$0.01 / 197$0.02 / 2045,47912,900170.654174%-0.072907-0.0317910.1507050.000630-0.000026
BBBY30Sep22C8.00CALL8.00$0.01$0.01 / 531$0.02 / 504,6769,521198.757926%0.045745-0.0220950.1044900.0004370.000015
BBBY30Sep22C7.50CALL7.50$0.02$0.02 / 36$0.03 / 213,7117,406177.174515%0.104533-0.0417040.1971830.0008240.000033
BBBY30Sep22C8.50CALL8.50$0.02$0.01 / 137$0.02 / 4753,6676,919234.446003%0.018180-0.0102690.0485700.0002030.000006
BBBY30Sep22C9.00CALL9.00$0.02$0.01 / 46$0.02 / 53,0105,927267.077965%0.006662-0.0042900.0202930.0000850.000002
BBBY30Sep22C10.00CALL10.00$0.01$0.02 / 352,9737,365340.486142%0.000738-0.0005860.0027700.0000120.000000
BBBY30Sep22P7.00PUT7.00$0.86$0.82 / 560$0.88 / 12,4495,293145.239036%-0.786666-0.0663260.3164400.001323-0.000317
BBBY30Sep22C9.50CALL9.50$0.01$0.01 / 10$0.02 / 548183,066297.185832%0.002281-0.0016430.0077710.0000320.000001
BBBY30Sep22P8.00PUT8.00$1.84$1.81 / 9$1.90 / 67782,555141.835389%-0.954255-0.0213830.1044900.000437-0.000424
BBBY30Sep22P9.00PUT9.00$2.91$2.80 / 84$2.95 / 16632,242284.394155%-0.993338-0.0034890.0202930.000085-0.000491
BBBY30Sep22P4.00PUT4.00$0.01$0.01 / 9185918,941295.044426%-0.001608-0.0011940.0056570.000024-0.000001
BBBY30Sep22C11.00CALL11.00$0.01$0.01 / 955241,739354.791399%0.000068-0.0000630.0002980.0000010.000000
BBBY30Sep22C5.50CALL5.50$0.71$0.64 / 62$0.79 / 2492287164.123343%0.793124-0.0660120.3107770.0012990.000225
BBBY30Sep22P8.50PUT8.50$2.36$2.12 / 551$2.59 / 243472821171.050370%-0.981820-0.0095120.0485700.000203-0.000460
BBBY30Sep22C10.50CALL10.50$0.01$0.01 / 164201,789331.218864%0.000228-0.0001970.0009310.0000040.000000
BBBY30Sep22P7.50PUT7.50$1.41$1.28 / 1$1.46 / 134183,108161.928893%-0.895467-0.0410370.1971830.000824-0.000378
BBBY30Sep22C5.00CALL5.00$1.10$1.15 / 275$1.37 / 28344306297.579103%0.927093-0.0322360.1507050.0006300.000248
BBBY30Sep22C12.00CALL12.00$0.01$0.01 / 53403,281398.054262%0.000005-0.0000060.0000270.0000000.000000
BBBY30Sep22C13.00CALL13.00$0.01$0.01 / 621961,622437.015528%0.0000010.0000000.0000020.0000000.000000
BBBY30Sep22P10.00PUT10.00$3.94$3.80 / 6$3.90 / 36169976328.994180%-0.9992620.0003050.0027700.000012-0.000548
BBBY30Sep22C11.50CALL11.50$0.01$0.02 / 161423,513416.532125%0.000019-0.0000190.0000920.0000000.000000
BBBY30Sep22P12.00PUT12.00$6.04$5.75 / 251$5.85 / 3130322512.773521%-0.9999950.0010630.0000270.000000-0.000657
BBBY30Sep22P9.50PUT9.50$3.40$3.25 / 430$3.45 / 6381451300.389362%-0.997719-0.0007970.0077710.000032-0.000520
BBBY30Sep22C14.00CALL14.00$0.01$0.01 / 21781,147472.442929%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P23.00PUT23.00$16.63$16.75 / 43$16.95 / 2640107865.602234%-1.0000000.0020480.0000010.000000-0.001260
BBBY30Sep22C12.50CALL12.50$0.01$0.01 / 25402,191418.020488%0.000001-0.0000020.0000080.0000000.000000
BBBY30Sep22C15.00CALL15.00$0.01$0.01 / 53264,076504.921013%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P13.00PUT13.00$6.86$6.75 / 267$6.95 / 13024241468.844285%-1.0000000.0011570.0000020.000000-0.000712
BBBY30Sep22P14.50PUT14.50$8.60$8.25 / 157$8.40 / 5321135620.775888%-1.0000000.0012910.0000010.000000-0.000794
BBBY30Sep22P10.50PUT10.50$4.60$4.25 / 261$4.45 / 9818222355.759465%-0.9997720.0007380.0009310.000004-0.000575
BBBY30Sep22P20.00PUT20.00$13.92$13.75 / 220$13.95 / 16016144845.660593%-1.0000000.0017810.0000010.000000-0.001096
BBBY30Sep22P12.50PUT12.50$6.48$6.25 / 343$6.40 / 5616160578.878310%-0.9999990.0011110.0000080.000000-0.000685
BBBY30Sep22P15.00PUT15.00$9.00$8.75 / 109$8.90 / 12014269576.686833%-1.0000000.0013350.0000010.000000-0.000822
BBBY30Sep22P14.00PUT14.00$8.04$7.75 / 308$7.90 / 7914202601.158904%-1.0000000.0012460.0000010.000000-0.000767
BBBY30Sep22C13.50CALL13.50$0.01$0.01 / 10214624455.131767%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C17.00CALL17.00$0.01$0.01 / 38131,527562.713360%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C4.00CALL4.00$2.07$2.09 / 15$2.25 / 201336345.681050%0.998392-0.0015500.0056570.0000240.000219
BBBY30Sep22P16.00PUT16.00$9.90$9.75 / 274$9.90 / 651267674.938792%-1.0000000.0014240.0000010.000000-0.000877
BBBY30Sep22C3.00CALL3.00$3.08$3.05 / 10$3.35 / 151011634.545967%0.999999-0.0002680.0000030.0000000.000164
BBBY30Sep22P25.00PUT25.00$19.10$18.75 / 332$18.95 / 1658150790.108900%-1.0000000.0022260.0000010.000000-0.001370
BBBY30Sep22P16.50PUT16.50$10.53$10.20 / 110$10.55 / 108842611.335558%-1.0000000.0014690.0000010.000000-0.000904
BBBY30Sep22C45.00CALL45.00$0.01$0.01 / 22176,603975.702294%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P15.50PUT15.50$9.38$9.20 / 43$9.55 / 907135579.652050%-1.0000000.0013800.0000010.000000-0.000849
BBBY30Sep22P11.50PUT11.50$5.52$5.25 / 137$5.40 / 67253527.821917%-0.9999810.0010040.0000920.000000-0.000630
BBBY30Sep22P13.50PUT13.50$7.44$7.15 / 181$7.60 / 56685508.359913%-1.0000000.0012020.0000010.000000-0.000740
BBBY30Sep22P2.00PUT2.00$0.01$0.01 / 2266831705.168804%-0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C18.00CALL18.00$0.01$0.01 / 5052,032588.662605%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P3.50PUT3.50$0.01$0.01 / 12057,793374.718788%-0.000062-0.0000580.0002740.0000010.000000
BBBY30Sep22P3.00PUT3.00$0.01$0.01 / 32753,596465.821639%-0.000001-0.0000010.0000030.0000000.000000
BBBY30Sep22P17.50PUT17.50$11.40$11.10 / 66$11.55 / 55334618.335205%-1.0000000.0015580.0000010.000000-0.000959
BBBY30Sep22P21.50PUT21.50$15.50$15.20 / 44$15.50 / 33221758.635930%-1.0000000.0019140.0000010.000000-0.001178
BBBY30Sep22C16.50CALL16.50$0.01$0.01 / 802646549.053638%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P11.00PUT11.00$5.10$4.75 / 33$5.10 / 232246496.360093%-0.9999320.0009160.0002980.000001-0.000603
BBBY30Sep22C3.50CALL3.50$2.88$0.90 / 326$4.00 / 15322448.369567%0.999938-0.0003690.0002740.0000010.000192
BBBY30Sep22C31.00CALL31.00$0.01$0.01 / 161340824.012695%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C27.00CALL27.00$0.01$0.01 / 611241765.949862%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P22.50PUT22.50$16.40$16.20 / 86$16.50 / 5117829.390241%-1.0000000.0020030.0000010.000000-0.001233
BBBY30Sep22C20.00CALL20.00$0.01$0.01 / 7613,686635.822114%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P19.00PUT19.00$13.03$12.70 / 143$12.95 / 54120817.928935%-1.0000000.0016910.0000010.000000-0.001041
BBBY30Sep22P18.00PUT18.00$11.63$11.75 / 76$11.90 / 121105632.152735%-1.0000000.0016020.0000010.000000-0.000986
BBBY30Sep22P17.00PUT17.00$10.92$10.75 / 126$10.90 / 231206707.712131%-1.0000000.0015130.0000010.000000-0.000931
BBBY30Sep22C14.50CALL14.50$0.01$0.01 / 451995489.020930%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C4.50CALL4.50$1.61$1.60 / 109$1.85 / 331390354.917097%0.984568-0.0093090.0422160.0001770.000241
BBBY30Sep22P45.00PUT45.00$37.50$38.60 / 104$39.10 / 5200874.739873%-1.0000000.0040060.0000010.000000-0.002465
BBBY30Sep22C44.00CALL44.00$0.02$0.01 / 610665966.742444%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P44.00PUT44.00$37.60 / 50$38.10 / 3700862.037373%-1.0000000.0039170.0000010.000000-0.002411
BBBY30Sep22C43.00CALL43.00$0.01$0.01 / 610447957.553644%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P43.00PUT43.00$36.55 / 11$37.20 / 16001069.910949%-1.0000000.0038280.0000010.000000-0.002356
BBBY30Sep22C42.00CALL42.00$0.30$0.01 / 610427948.120486%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P42.00PUT42.00$24.00$35.35 / 120$36.15 / 1800973.162211%-1.0000000.0037390.0000010.000000-0.002301
BBBY30Sep22C41.00CALL41.00$0.05$0.01 / 610284938.437875%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P41.00PUT41.00$34.60 / 32$35.20 / 19001138.121342%-1.0000000.0036500.0000010.000000-0.002246
BBBY30Sep22C40.00CALL40.00$0.01$0.01 / 610954928.486215%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P40.00PUT40.00$27.05$33.60 / 61$34.10 / 2900807.221854%-1.0000000.0035610.0000010.000000-0.002191
BBBY30Sep22C39.00CALL39.00$0.02$0.01 / 570613918.252530%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P39.00PUT39.00$32.65 / 43$33.05 / 2700792.323530%-1.0000000.0034720.0000010.000000-0.002137
BBBY30Sep22C38.00CALL38.00$0.02$0.01 / 160261907.720802%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P38.00PUT38.00$31.60 / 106$32.10 / 7000776.839744%-1.0000000.0033830.0000010.000000-0.002082
BBBY30Sep22C37.00CALL37.00$0.03$0.01 / 160152896.878607%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P37.00PUT37.00$30.55 / 161$31.25 / 70001089.209350%-1.0000000.0032940.0000010.000000-0.002027
BBBY30Sep22C36.00CALL36.00$0.02$0.01 / 44088885.696947%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P36.00PUT36.00$24.66$29.65 / 63$30.05 / 6701743.785187%-1.0000000.0032050.0000010.000000-0.001972
BBBY30Sep22C35.00CALL35.00$0.01$0.01 / 610531874.163758%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P35.00PUT35.00$24.95$28.65 / 87$29.10 / 8305973.985364%-1.0000000.0031160.0000010.000000-0.001917
BBBY30Sep22C34.00CALL34.00$0.01$0.01 / 160256862.254406%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P34.00PUT34.00$27.65 / 89$28.00 / 4800978.838243%-1.0000000.0030270.0000010.000000-0.001863
BBBY30Sep22C33.00CALL33.00$0.01$0.01 / 160127849.944470%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P33.00PUT33.00$26.65 / 40$27.05 / 3200686.834870%-1.0000000.0029380.0000010.000000-0.001808
BBBY30Sep22C32.00CALL32.00$0.01$0.01 / 160173837.207101%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P32.00PUT32.00$21.00$25.65 / 80$26.05 / 4400664.750937%-1.0000000.0028490.0000010.000000-0.001753
BBBY30Sep22P31.00PUT31.00$21.55$24.70 / 77$25.00 / 6100640.012010%-1.0000000.0027600.0000010.000000-0.001698
BBBY30Sep22C30.00CALL30.00$0.01$0.01 / 16102,051810.328994%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P30.00PUT30.00$23.45$23.70 / 221$23.95 / 45028919.590009%-1.0000000.0026710.0000010.000000-0.001644
BBBY30Sep22C29.00CALL29.00$0.02$0.01 / 760755796.116394%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P29.00PUT29.00$20.85$22.75 / 6$23.00 / 2402885.563797%-1.0000000.0025820.0000010.000000-0.001589
BBBY30Sep22C28.00CALL28.00$0.02$0.01 / 22090781.341016%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P28.00PUT28.00$20.80$21.65 / 160$22.05 / 9008937.823950%-1.0000000.0024930.0000010.000000-0.001534
BBBY30Sep22P27.00PUT27.00$20.64$20.70 / 123$21.05 / 87011851.678423%-1.0000000.0024040.0000010.000000-0.001479
BBBY30Sep22C26.00CALL26.00$0.01$0.01 / 760477749.901259%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P26.00PUT26.00$19.69$19.75 / 123$19.95 / 910134808.659192%-1.0000000.0023150.0000010.000000-0.001424
BBBY30Sep22C25.00CALL25.00$0.02$0.01 / 8002,014733.128700%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C23.00CALL23.00$0.01$0.01 / 1020259697.152373%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C22.50CALL22.50$0.01$0.01 / 57099687.597203%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C22.00CALL22.00$0.01$0.01 / 550262677.792685%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P22.00PUT22.00$15.46$15.70 / 73$16.00 / 66045729.249295%-1.0000000.0019590.0000010.000000-0.001205
BBBY30Sep22C21.50CALL21.50$0.01$0.01 / 250173667.727109%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C21.00CALL21.00$0.01$0.01 / 700583657.387743%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P21.00PUT21.00$14.49$14.75 / 189$14.95 / 1460260706.928496%-1.0000000.0018700.0000010.000000-0.001150
BBBY30Sep22C20.50CALL20.50$0.02$0.01 / 400211646.759017%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P20.50PUT20.50$13.90$14.20 / 110$14.45 / 47011735.129387%-1.0000000.0018250.0000010.000000-0.001123
BBBY30Sep22C19.50CALL19.50$0.01$0.01 / 500929624.565810%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P19.50PUT19.50$13.11$13.20 / 80$13.45 / 43018710.281439%-1.0000000.0017360.0000010.000000-0.001068
BBBY30Sep22C19.00CALL19.00$0.02$0.01 / 1000921612.967809%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C18.50CALL18.50$0.01$0.01 / 120164601.007185%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22P18.50PUT18.50$12.00$12.15 / 97$12.55 / 21012729.395131%-1.0000000.0016470.0000010.000000-0.001014
BBBY30Sep22C17.50CALL17.50$0.01$0.01 / 5001,095575.905868%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C16.00CALL16.00$0.01$0.01 / 520925534.896223%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C15.50CALL15.50$0.01$0.01 / 2770473520.196877%0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C2.50CALL2.50$4.00$3.60 / 63$3.80 / 6700774.683394%1.000000-0.0002230.0000010.0000000.000137
BBBY30Sep22P2.50PUT2.50$0.01$0.01 / 4820137573.243253%-0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C2.00CALL2.00$4.20$4.05 / 203$4.30 / 9401840.362150%1.000000-0.0001780.0000010.0000000.000110
BBBY30Sep22C1.50CALL1.50$4.60 / 87$4.80 / 100001176.578453%1.000000-0.0001340.0000010.0000000.000082
BBBY30Sep22P1.50PUT1.50$0.01$0.01 / 21708877.243682%-0.0000010.0000000.0000010.0000000.000000
BBBY30Sep22C1.00CALL1.00$5.51$4.60 / 143$5.75 / 101001342.120928%1.000000-0.0000890.0000010.0000000.000055
BBBY30Sep22P1.00PUT1.00$0.01$0.01 / 21805271125.887147%-0.0000010.0000000.0000010.0000000.000000