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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5174,6101281,891


BBY Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

BBY Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BBY Jun 18, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


BBY Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C1.00-47.64%1102-05BBY260618C00155000
150.00 C0.30-41.18%361704-03BBY260618C00150000
145.00 C0.22-93.62%24005-06BBY260618C00145000
140.00 C0.560%2003-31BBY260618C00140000
135.00 C2.39-31.91%2902-13BBY260618C00135000
130.00 C0.60+7.14%303905-07BBY260618C00130000
125.00 C0.71-39.32%2304-03BBY260618C00125000
120.00 C1.18-69.35%71405-14BBY260618C00120000
115.00 C1.26+26.00%4505-08BBY260618C00115000
110.00 C1.95-4.41%22405-15BBY260618C00110000
105.00 C2.50+31.58%2805-15BBY260618C00105000
100.00 C3.39-4.24%22105-14BBY260618C00100000
97.50 C3.86+57.55%2405-14BBY260618C00097500
95.00 C4.48+33.73%2805-13BBY260618C00095000
92.50 C4.98+3.11%22305-14BBY260618C00092500
90.00 C5.44+1.68%32105-14BBY260618C00090000
87.50 C6.24+1.79%21005-14BBY260618C00087500
85.00 C6.85+0.88%33,20305-14BBY260618C00085000
82.50 C7.78+4.01%2705-14BBY260618C00082500
80.00 C6.80+27.10%145104-23BBY260618C00080000
77.50 C10.75+69.29%354805-12BBY260618C00077500
75.00 C10.75-5.70%215405-14BBY260618C00075000
72.50 C11.20+29.48%13315005-12BBY260618C00072500
70.00 C13.05-4.54%13005-14BBY260618C00070000
67.50 C11.89-3.80%47405-09BBY260618C00067500
65.00 C15.47+67.24%11005-12BBY260618C00065000
62.50 C00%0BBY260618C00062500
60.00 C15.60+22.26%105505-09BBY260618C00060000
57.50 C15.80+48.36%2704-28BBY260618C00057500
55.00 C15.75+25.00%323304-23BBY260618C00055000
52.50 C23.75+27.01%1305-12BBY260618C00052500
50.00 C20.55+40.75%12004-29BBY260618C00050000
47.50 C21.90-44.93%11211204-29BBY260618C00047500
45.00 C46.250%2002-18BBY260618C00045000
42.50 C22.15-28.50%1104-15BBY260618C00042500
40.00 C26.20+6.85%1204-15BBY260618C00040000
37.50 C00%0BBY260618C00037500
35.00 C26.730%232004-16BBY260618C00035000
32.50 C00%0BBY260618C00032500
30.00 C00%0BBY260618C00030000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0BBY260618P00155000
150.00 P00%0BBY260618P00150000
145.00 P00%0BBY260618P00145000
140.00 P00%0BBY260618P00140000
135.00 P00%0BBY260618P00135000
130.00 P00%0BBY260618P00130000
125.00 P00%0BBY260618P00125000
120.00 P00%0BBY260618P00120000
115.00 P00%0BBY260618P00115000
110.00 P46.300%111104-08BBY260618P00110000
105.00 P48.350%5504-08BBY260618P00105000
100.00 P39.74+36.56%2104-07BBY260618P00100000
97.50 P00%0BBY260618P00097500
95.00 P00%0BBY260618P00095000
92.50 P15.100%9912-02BBY260618P00092500
90.00 P25.95-24.12%17205-05BBY260618P00090000
87.50 P13.65-26.18%1111-26BBY260618P00087500
85.00 P25.90+40.00%1304-03BBY260618P00085000
82.50 P10.40-8.21%2312-05BBY260618P00082500
80.00 P15.24-3.18%111405-14BBY260618P00080000
77.50 P14.79-33.47%2405-12BBY260618P00077500
75.00 P13.45+16.96%1505-12BBY260618P00075000
72.50 P11.70-38.10%1,0751,00805-12BBY260618P00072500
70.00 P10.08-3.26%102405-14BBY260618P00070000
67.50 P10.80-28.00%2505-08BBY260618P00067500
65.00 P11.35-9.42%404504-30BBY260618P00065000
62.50 P9.12-8.06%2405-07BBY260618P00062500
60.00 P11.42+17.13%228904-04BBY260618P00060000
57.50 P5.27-24.17%12005-14BBY260618P00057500
55.00 P4.57-32.89%23805-14BBY260618P00055000
52.50 P4.05+4.65%3205-14BBY260618P00052500
50.00 P3.35-33.00%235605-14BBY260618P00050000
47.50 P2.79-55.64%47905-14BBY260618P00047500
45.00 P2.44-33.88%4405-15BBY260618P00045000
42.50 P2.08-38.64%2105-12BBY260618P00042500
40.00 P1.70-35.36%2405-15BBY260618P00040000
37.50 P2.21-11.60%16704-25BBY260618P00037500
35.00 P00%0BBY260618P00035000
32.50 P00%0BBY260618P00032500
30.00 P1.24-22.50%2504-25BBY260618P00030000


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