Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BBY
Best Buy Company, Inc.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
73.81USD+1.332%(+0.97)2,137,780
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 8:00:30 AM EDT
74.46USD+2.224%(+1.62)125
After-hours
May 16, 2025 4:23:30 PM EDT
73.98USD+0.230%(+0.17)13,483
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2703,5532,4715,563


BBY Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

BBY Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BBY Sep 19, 2025 Exp. - Max Pain @ $80.00

Puts
Calls


BBY Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.25-52.83%12002-14BBY250919C00150000
145.00 C0.750%2010-29BBY250919C00145000
140.00 C1.01+5.21%2110-30BBY250919C00140000
135.00 C1.06-22.06%2011-06BBY250919C00135000
130.00 C0.73-7.59%225202-24BBY250919C00130000
125.00 C0.91-14.15%1502-13BBY250919C00125000
120.00 C1.65+15.38%24102-27BBY250919C00120000
115.00 C0.11-84.29%11904-17BBY250919C00115000
110.00 C0.30-23.08%113304-03BBY250919C00110000
105.00 C0.23-11.54%17105-01BBY250919C00105000
100.00 C0.56+5.66%217205-12BBY250919C00100000
97.50 C0.80-30.43%15305-13BBY250919C00097500
95.00 C0.79-24.76%127905-15BBY250919C00095000
92.50 C1.15-12.21%131105-15BBY250919C00092500
90.00 C1.67-1.18%719605-14BBY250919C00090000
87.50 C2.04-8.93%1174805-15BBY250919C00087500
85.00 C2.79-2.11%144605-14BBY250919C00085000
82.50 C3.50+42.86%2213805-13BBY250919C00082500
80.00 C3.95-10.84%626705-15BBY250919C00080000
77.50 C5.45+11.22%4616305-13BBY250919C00077500
75.00 C6.00-9.50%2325805-15BBY250919C00075000
72.50 C7.53-4.08%2110305-14BBY250919C00072500
70.00 C8.60-2.82%820505-15BBY250919C00070000
67.50 C9.93+26.82%324505-12BBY250919C00067500
65.00 C12.65+9.52%227305-14BBY250919C00065000
62.50 C14.40+40.49%226005-14BBY250919C00062500
60.00 C12.54+6.72%1011305-09BBY250919C00060000
57.50 C12.85-2.28%31504-29BBY250919C00057500
55.00 C15.99+1.85%403005-02BBY250919C00055000
52.50 C13.05+7.85%4504-21BBY250919C00052500
50.00 C19.15+25.57%1404-23BBY250919C00050000
47.50 C15.75-11.76%1204-21BBY250919C00047500
45.00 C20.600%1104-23BBY250919C00045000
42.50 C00%0BBY250919C00042500
40.00 C20.55-18.13%8804-10BBY250919C00040000
37.50 C00%0BBY250919C00037500
35.00 C00%0BBY250919C00035000
32.50 C00%0BBY250919C00032500
30.00 C27.180%6604-08BBY250919C00030000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0BBY250919P00150000
145.00 P00%0BBY250919P00145000
140.00 P00%0BBY250919P00140000
135.00 P00%0BBY250919P00135000
130.00 P00%0BBY250919P00130000
125.00 P00%0BBY250919P00125000
120.00 P00%0BBY250919P00120000
115.00 P00%0BBY250919P00115000
110.00 P46.00+109.09%4404-03BBY250919P00110000
105.00 P45.52+54.31%2104-04BBY250919P00105000
100.00 P37.42+33.40%19004-07BBY250919P00100000
97.50 P36.77+49.17%46704-04BBY250919P00097500
95.00 P24.94+39.72%1210703-14BBY250919P00095000
92.50 P19.94-13.04%27235303-24BBY250919P00092500
90.00 P19.10+2.14%4020205-15BBY250919P00090000
87.50 P24.72+8.90%113004-23BBY250919P00087500
85.00 P14.60-20.22%19905-15BBY250919P00085000
82.50 P13.00-24.99%2010105-12BBY250919P00082500
80.00 P10.55-1.22%1457405-13BBY250919P00080000
77.50 P9.30+2.99%127205-14BBY250919P00077500
75.00 P8.20+4.46%147105-15BBY250919P00075000
72.50 P6.40-11.36%2229005-13BBY250919P00072500
70.00 P5.85+3.54%3040105-15BBY250919P00070000
67.50 P4.80+7.87%4833305-15BBY250919P00067500
65.00 P3.60-5.01%440305-13BBY250919P00065000
62.50 P2.89-38.51%175905-14BBY250919P00062500
60.00 P2.50+9.17%41,39505-15BBY250919P00060000
57.50 P1.95+8.33%2436705-15BBY250919P00057500
55.00 P1.45+4.32%6056505-14BBY250919P00055000
52.50 P1.19-33.52%19405-15BBY250919P00052500
50.00 P0.97-32.64%544305-12BBY250919P00050000
47.50 P0.70-67.14%12905-14BBY250919P00047500
45.00 P0.57-40.63%410605-12BBY250919P00045000
42.50 P0.45-25.00%34705-14BBY250919P00042500
40.00 P0.35-41.67%23505-15BBY250919P00040000
37.50 P0.50-75.12%2305-05BBY250919P00037500
35.00 P0.21+5.00%3690505-15BBY250919P00035000
32.50 P0.37-19.57%21304-28BBY250919P00032500
30.00 P0.300.00%37504-30BBY250919P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC