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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0547549991,396


BBY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

BBY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

BBY Jan 15, 2027 Exp. - Max Pain @ $72.50

Puts
Calls


BBY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C0.50-46.24%13304-03BBY270115C00150000
145.00 C0.79-33.61%1304-23BBY270115C00145000
140.00 C1.15+2.68%43203-28BBY270115C00140000
135.00 C0.86-46.58%71404-08BBY270115C00135000
130.00 C1.72-1.15%21705-14BBY270115C00130000
125.00 C1.93-7.21%2405-15BBY270115C00125000
120.00 C2.41-5.12%23105-15BBY270115C00120000
115.00 C2.80-5.08%21305-15BBY270115C00115000
110.00 C3.40-12.37%111605-15BBY270115C00110000
105.00 C3.50+14.75%42905-09BBY270115C00105000
100.00 C4.05+10.96%28905-08BBY270115C00100000
97.50 C4.35+12.11%11605-07BBY270115C00097500
95.00 C6.18+40.45%21705-14BBY270115C00095000
92.50 C3.85-1.28%123104-17BBY270115C00092500
90.00 C7.43+0.13%34305-14BBY270115C00090000
87.50 C6.27+5.38%41604-25BBY270115C00087500
85.00 C8.05-13.44%506605-15BBY270115C00085000
82.50 C9.50+21.79%13305-12BBY270115C00082500
80.00 C10.25+18.09%18305-12BBY270115C00080000
77.50 C11.50+19.29%21605-15BBY270115C00077500
75.00 C12.47+6.76%25205-15BBY270115C00075000
72.50 C13.75-0.72%13305-14BBY270115C00072500
70.00 C13.82+11.99%313805-12BBY270115C00070000
67.50 C12.00+0.76%13405-06BBY270115C00067500
65.00 C13.00-7.14%211605-06BBY270115C00065000
62.50 C16.34+10.55%2505-08BBY270115C00062500
60.00 C21.40+25.88%1023005-12BBY270115C00060000
57.50 C17.27+14.30%2505-01BBY270115C00057500
55.00 C19.88-4.47%45705-09BBY270115C00055000
52.50 C24.10+22.90%1605-12BBY270115C00052500
50.00 C27.30+24.77%125005-12BBY270115C00050000
47.50 C19.19-1.99%2804-15BBY270115C00047500
45.00 C20.86-0.90%213804-17BBY270115C00045000
42.50 C22.12+22.08%264504-11BBY270115C00042500
40.00 C28.50+27.63%109904-23BBY270115C00040000
37.50 C37.00+3.50%25205-13BBY270115C00037500
35.00 C30.50-2.09%11805-01BBY270115C00035000
32.50 C29.75+19.48%11104-21BBY270115C00032500
30.00 C37.03+5.05%4905-06BBY270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
150.00 P53.26+3.82%1210-03BBY270115P00150000
145.00 P00%0BBY270115P00145000
140.00 P00%0BBY270115P00140000
135.00 P00%0BBY270115P00135000
130.00 P66.10+20.84%303004-08BBY270115P00130000
125.00 P38.40+2.40%1002-25BBY270115P00125000
120.00 P46.55+36.71%3103-04BBY270115P00120000
115.00 P00%0BBY270115P00115000
110.00 P50.57+29.97%4404-04BBY270115P00110000
105.00 P49.10+0.72%10704-11BBY270115P00105000
100.00 P36.67-17.34%22904-29BBY270115P00100000
97.50 P00%0BBY270115P00097500
95.00 P41.49+13.67%2104-09BBY270115P00095000
92.50 P37.50-4.82%1504-10BBY270115P00092500
90.00 P24.09-1.15%172405-14BBY270115P00090000
87.50 P34.67+13.67%2404-10BBY270115P00087500
85.00 P20.45-18.20%33705-13BBY270115P00085000
82.50 P19.32-4.21%11405-15BBY270115P00082500
80.00 P22.00-21.57%202404-29BBY270115P00080000
77.50 P16.50-30.53%22105-15BBY270115P00077500
75.00 P14.72+1.52%39605-13BBY270115P00075000
72.50 P20.30-6.84%32904-17BBY270115P00072500
70.00 P15.08-21.82%506205-07BBY270115P00070000
67.50 P11.34-20.42%158005-15BBY270115P00067500
65.00 P10.50-12.50%130805-12BBY270115P00065000
62.50 P11.01-10.99%21905-08BBY270115P00062500
60.00 P7.90-6.73%148705-13BBY270115P00060000
57.50 P8.55-4.36%61105-09BBY270115P00057500
55.00 P8.51+3.15%1810105-06BBY270115P00055000
52.50 P9.87-8.44%2204-14BBY270115P00052500
50.00 P4.90-29.50%113505-12BBY270115P00050000
47.50 P6.35-28.25%66904-24BBY270115P00047500
45.00 P3.85+3.49%52505-15BBY270115P00045000
42.50 P4.20-13.76%2205-02BBY270115P00042500
40.00 P2.65-2.57%11305-14BBY270115P00040000
37.50 P2.26-0.44%43005-14BBY270115P00037500
35.00 P1.93-2.03%3205-14BBY270115P00035000
32.50 P1.570%4205-13BBY270115P00032500
30.00 P1.40+11.11%11905-14BBY270115P00030000


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