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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5304201821,200


BBY Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

BBY Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

BBY Mar 20, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


BBY Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBY260320C00135000
130.00 C0.54-77.12%4303-31BBY260320C00130000
125.00 C2.65-12.25%4303-03BBY260320C00125000
120.00 C0.50-26.47%162304-24BBY260320C00120000
115.00 C4.45+4.95%2102-14BBY260320C00115000
110.00 C1.30-22.16%2105-12BBY260320C00110000
105.00 C1.78-5.82%21005-15BBY260320C00105000
100.00 C2.54-5.22%21005-14BBY260320C00100000
97.50 C2.79-5.10%2705-15BBY260320C00097500
95.00 C3.49+10.79%27405-13BBY260320C00095000
92.50 C3.95-0.75%31205-14BBY260320C00092500
90.00 C4.45-4.09%5611105-14BBY260320C00090000
87.50 C5.25-1.69%21105-14BBY260320C00087500
85.00 C6.08+33.63%27705-13BBY260320C00085000
82.50 C6.86+36.65%52605-13BBY260320C00082500
80.00 C7.35-2.65%31505-15BBY260320C00080000
77.50 C8.81-6.97%21905-13BBY260320C00077500
75.00 C9.70-3.58%61705-14BBY260320C00075000
72.50 C7.53-11.41%24404-29BBY260320C00072500
70.00 C8.55-9.71%216805-06BBY260320C00070000
67.50 C11.78+22.71%22705-08BBY260320C00067500
65.00 C11.16-4.21%71305-01BBY260320C00065000
62.50 C13.55+9.72%811905-09BBY260320C00062500
60.00 C10.48-13.67%21504-21BBY260320C00060000
57.50 C11.70+7.34%6404-21BBY260320C00057500
55.00 C16.35+23.86%101504-29BBY260320C00055000
52.50 C18.000%959504-29BBY260320C00052500
50.00 C19.86+23.74%5704-28BBY260320C00050000
47.50 C17.75-4.05%5604-08BBY260320C00047500
45.00 C28.87+23.11%21605-12BBY260320C00045000
42.50 C00%0BBY260320C00042500
40.00 C00%0BBY260320C00040000
37.50 C00%0BBY260320C00037500
35.00 C00%0BBY260320C00035000
32.50 C00%0BBY260320C00032500
30.00 C43.50-3.97%1105-14BBY260320C00030000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBY260320P00135000
130.00 P00%0BBY260320P00130000
125.00 P00%0BBY260320P00125000
120.00 P00%0BBY260320P00120000
115.00 P00%0BBY260320P00115000
110.00 P00%0BBY260320P00110000
105.00 P45.54+11.62%2104-04BBY260320P00105000
100.00 P17.800%2102-21BBY260320P00100000
97.50 P00%0BBY260320P00097500
95.00 P36.000%202004-07BBY260320P00095000
92.50 P00%0BBY260320P00092500
90.00 P00%0BBY260320P00090000
87.50 P28.900%5504-08BBY260320P00087500
85.00 P26.85-2.89%31204-08BBY260320P00085000
82.50 P25.15+122.57%232404-07BBY260320P00082500
80.00 P13.92+3.11%1705-14BBY260320P00080000
77.50 P24.00+15.11%53704-08BBY260320P00077500
75.00 P11.00-22.54%27505-12BBY260320P00075000
72.50 P21.30+6.77%411804-09BBY260320P00072500
70.00 P16.00-17.31%518904-16BBY260320P00070000
67.50 P17.00+21.00%3013604-08BBY260320P00067500
65.00 P6.80+2.26%118305-15BBY260320P00065000
62.50 P5.80+3.57%4013605-15BBY260320P00062500
60.00 P5.10+4.08%213205-15BBY260320P00060000
57.50 P4.35+6.10%14105-15BBY260320P00057500
55.00 P3.65+5.80%547905-15BBY260320P00055000
52.50 P3.05+3.04%1405-15BBY260320P00052500
50.00 P2.46+0.41%11605-15BBY260320P00050000
47.50 P1.99-1.97%410405-14BBY260320P00047500
45.00 P1.600.00%8705-14BBY260320P00045000
42.50 P1.27-32.45%21305-13BBY260320P00042500
40.00 P1.43-11.18%1805-12BBY260320P00040000
37.50 P1.28-8.57%42505-09BBY260320P00037500
35.00 P1.66-24.89%12404-23BBY260320P00035000
32.50 P0.81-55.00%1305-08BBY260320P00032500
30.00 P0.73-14.12%1205-12BBY260320P00030000


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