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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9168,5024,81615,818


BBY Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

BBY Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

BBY Jan 16, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


BBY Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C0.05-28.57%13405-05BBY260116C00155000
150.00 C0.770.00%1302-18BBY260116C00150000
145.00 C0.16-27.27%1403-18BBY260116C00145000
140.00 C0.20-92.31%15303-18BBY260116C00140000
135.00 C1.45-32.56%1019712-26BBY260116C00135000
130.00 C0.40-77.40%1035303-26BBY260116C00130000
125.00 C0.30-26.83%3040005-07BBY260116C00125000
120.00 C0.39-22.00%168105-14BBY260116C00120000
115.00 C0.64+16.36%341,09105-13BBY260116C00115000
110.00 C0.70+7.69%1021705-07BBY260116C00110000
105.00 C1.16+68.12%244805-15BBY260116C00105000
100.00 C1.69-2.31%296805-15BBY260116C00100000
97.50 C1.99-9.55%29505-15BBY260116C00097500
95.00 C2.50-2.34%21,04705-14BBY260116C00095000
92.50 C3.00+0.33%317205-14BBY260116C00092500
90.00 C3.19-6.18%251605-15BBY260116C00090000
87.50 C3.65+28.98%219505-08BBY260116C00087500
85.00 C4.60+2.22%1047105-15BBY260116C00085000
82.50 C3.75+8.70%5019805-01BBY260116C00082500
80.00 C6.42-1.23%220805-14BBY260116C00080000
77.50 C7.30-17.05%5286305-14BBY260116C00077500
75.00 C8.85+15.69%528805-13BBY260116C00075000
72.50 C9.20-3.66%219005-15BBY260116C00072500
70.00 C10.88-3.63%19205-14BBY260116C00070000
67.50 C12.69+29.75%16705-13BBY260116C00067500
65.00 C14.60+11.88%718205-13BBY260116C00065000
62.50 C13.20+7.76%311905-08BBY260116C00062500
60.00 C16.95-4.24%108905-15BBY260116C00060000
57.50 C10.85+23.30%104104-10BBY260116C00057500
55.00 C21.40+5.42%41105-13BBY260116C00055000
52.50 C15.100%2204-14BBY260116C00052500
50.00 C18.50+12.12%13004-23BBY260116C00050000
47.50 C27.57-0.43%101203-24BBY260116C00047500
45.00 C20.98+11.60%11704-23BBY260116C00045000
42.50 C36.44+0.33%1703-19BBY260116C00042500
40.00 C29.80+7.19%22005-02BBY260116C00040000
37.50 C22.38-54.71%151604-10BBY260116C00037500
35.00 C26.48-32.88%3204-16BBY260116C00035000
32.50 C29.14-5.79%9904-08BBY260116C00032500
30.00 C27.270%221004-08BBY260116C00030000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P60.910%1111-25BBY260116P00155000
150.00 P00%0BBY260116P00150000
145.00 P00%0BBY260116P00145000
140.00 P00%0BBY260116P00140000
135.00 P00%0BBY260116P00135000
130.00 P65.70+19.45%1104-03BBY260116P00130000
125.00 P00%0BBY260116P00125000
120.00 P44.00+2.44%1104-17BBY260116P00120000
115.00 P00%0BBY260116P00115000
110.00 P46.00+79.34%5104-03BBY260116P00110000
105.00 P44.59+99.96%6504-04BBY260116P00105000
100.00 P32.50-15.58%68905-09BBY260116P00100000
97.50 P24.90+34.52%15903-04BBY260116P00097500
95.00 P24.65+10.79%312505-12BBY260116P00095000
92.50 P34.69+10.13%110404-10BBY260116P00092500
90.00 P35.00+92.31%128104-09BBY260116P00090000
87.50 P23.20-22.67%25104-28BBY260116P00087500
85.00 P27.46+5.53%220204-10BBY260116P00085000
82.50 P25.30+3.69%136204-08BBY260116P00082500
80.00 P13.46+2.44%302,08105-15BBY260116P00080000
77.50 P12.14-24.13%192605-12BBY260116P00077500
75.00 P9.80-10.50%252705-13BBY260116P00075000
72.50 P8.70+2.11%1825705-13BBY260116P00072500
70.00 P7.85+6.08%719605-14BBY260116P00070000
67.50 P6.50-30.41%2033105-12BBY260116P00067500
65.00 P6.20-19.48%8341005-12BBY260116P00065000
62.50 P5.27-24.17%840105-12BBY260116P00062500
60.00 P4.05-28.95%694005-13BBY260116P00060000
57.50 P3.45+2.99%1336405-14BBY260116P00057500
55.00 P2.91+1.75%25,52605-14BBY260116P00055000
52.50 P2.31-40.00%22505-14BBY260116P00052500
50.00 P2.01+5.24%21,29205-15BBY260116P00050000
47.50 P1.56-5.45%44,09005-14BBY260116P00047500
45.00 P1.37-24.31%186105-12BBY260116P00045000
42.50 P1.39-23.63%185905-12BBY260116P00042500
40.00 P0.84+12.00%15505-15BBY260116P00040000
37.50 P0.72-65.71%32705-12BBY260116P00037500
35.00 P0.57-35.23%37405-12BBY260116P00035000
32.50 P0.41-31.67%38905-12BBY260116P00032500
30.00 P0.43-29.51%12105-12BBY260116P00030000


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