BBY Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 24.25 | 22.80 | 26.30 | 0.00 | 0 | 0 | 410.9% |
| 45.00 | 18.70 | 17.80 | 21.10 | 0.00 | 2 | 2 | 687.9% |
| 50.00 | 14.25 | 13.20 | 15.70 | -0.43 | 2 | 9 | 486.7% |
| 51.00 | 13.45 | 12.70 | 14.30 | -0.07 | 1 | 4 | 50.0% |
| 54.00 | 10.25 | 9.80 | 11.40 | -0.11 | 1 | 7 | 195.3% |
| 56.00 | 8.41 | 7.70 | 9.50 | -0.09 | 3 | 1 | 161.7% |
| 57.00 | 7.67 | 6.80 | 8.50 | 1.41 | 1 | 0 | 158.2% |
| 58.00 | 5.90 | 5.90 | 7.50 | 2.10 | 2 | 3 | 150.8% |
| 59.00 | 5.30 | 4.20 | 6.40 | 2.10 | 2 | 3 | 220.7% |
| 60.00 | 4.42 | 3.90 | 5.60 | 0.52 | 1 | 7 | 121.1% |
| 61.00 | 3.58 | 2.90 | 3.90 | -0.09 | 5 | 64 | 119.5% |
| 62.00 | 2.65 | 1.85 | 3.20 | 0.08 | 2 | 43 | 125.6% |
| 63.00 | 1.60 | 0.85 | 1.75 | 0.03 | 85 | 1,163 | 58.8% |
| 64.00 | 0.60 | 0.30 | 1.10 | -0.27 | 63 | 288 | 61.5% |
| 65.00 | 0.05 | 0.00 | 1.05 | -0.40 | 165 | 615 | 55.4% |
| 66.00 | 0.03 | 0.00 | 0.05 | -0.12 | 39 | 431 | 33.2% |
| 67.00 | 0.03 | 0.00 | 0.05 | -0.04 | 53 | 459 | 48.8% |
| 68.00 | 0.12 | 0.00 | 0.20 | 0.07 | 6 | 275 | 73.8% |
| 69.00 | 0.05 | 0.00 | 1.25 | 0.00 | 1 | 54 | 156.1% |
| 70.00 | 0.04 | 0.00 | 2.30 | 0.00 | 72 | 135 | 226.0% |
| 71.00 | 0.03 | 0.00 | 2.15 | 0.00 | 3 | 40 | 238.9% |
| 72.00 | 0.01 | 0.00 | 0.25 | 0.00 | 30 | 91 | 135.2% |
| 73.00 | 0.09 | 0.00 | 2.35 | 0.00 | 16 | 10 | 285.9% |
| 74.00 | 0.02 | 0.00 | 2.15 | 0.00 | 1 | 22 | 293.6% |
| 75.00 | 0.05 | 0.00 | 2.35 | 0.00 | 12 | 19 | 320.9% |
| 76.00 | 0.54 | 0.00 | 2.35 | 0.00 | 0 | 2 | 337.5% |
| 77.00 | 0.50 | 0.00 | 2.15 | 0.00 | 1 | 2 | 342.6% |
| 78.00 | 1.20 | 0.00 | 2.35 | 0.00 | 2 | 2 | 369.1% |
| 79.00 | 0.63 | 0.00 | 2.15 | 0.00 | 0 | 1 | 373.0% |
| 80.00 | 0.38 | 0.00 | 2.35 | 0.00 | 3 | 3 | 399.2% |
| 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0 | 5 | 221.9% |
| 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | 0 | 1 | 516.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.03 | 0.00 | 2.35 | 0.00 | 1 | 6 | 483.2% |
| 51.00 | 0.02 | 0.00 | 2.35 | 0.00 | 180 | 24 | 456.6% |
| 52.00 | 0.02 | 0.00 | 2.35 | 0.00 | 12 | 9 | 430.3% |
| 53.00 | 0.04 | 0.00 | 2.35 | 0.00 | 8 | 8 | 404.1% |
| 54.00 | 0.03 | 0.00 | 2.35 | 0.00 | 3 | 60 | 378.1% |
| 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | 2 | 145 | 200.4% |
| 56.00 | 0.03 | 0.00 | 2.35 | 0.00 | 2 | 69 | 326.6% |
| 57.00 | 0.05 | 0.00 | 2.35 | 0.00 | 1 | 2,921 | 300.8% |
| 58.00 | 0.20 | 0.00 | 2.15 | 0.00 | 2 | 214 | 264.3% |
| 59.00 | 0.28 | 0.00 | 2.35 | 0.25 | 1 | 1,406 | 248.6% |
| 60.00 | 0.05 | 0.00 | 0.10 | -0.01 | 4 | 144 | 82.0% |
| 61.00 | 0.03 | 0.00 | 2.15 | -0.03 | 21 | 414 | 185.9% |
| 62.00 | 0.05 | 0.00 | 0.05 | -0.06 | 89 | 2,519 | 50.8% |
| 63.00 | 0.05 | 0.00 | 0.35 | -0.20 | 9 | 156 | 50.8% |
| 64.00 | 0.06 | 0.00 | 0.05 | -0.40 | 35 | 103 | 15.8% |
| 65.00 | 0.40 | 0.00 | 1.10 | -0.65 | 11 | 76 | 61.1% |
| 66.00 | 2.08 | 0.85 | 1.95 | 0.00 | 6 | 13 | 75.7% |
| 67.00 | 2.55 | 1.90 | 3.20 | -0.35 | 3 | 8 | 120.9% |
| 68.00 | 3.48 | 2.55 | 4.80 | 0.00 | 20 | 0 | 85.9% |
| 69.00 | 8.00 | 3.40 | 5.80 | 0.00 | 2 | 0 | 88.7% |
| 70.00 | 8.63 | 4.40 | 6.80 | 0.00 | 1 | 1 | 102.7% |
| 71.00 | 9.23 | 5.40 | 7.80 | 0.00 | 1 | 0 | 116.0% |
| 72.00 | 7.85 | 6.40 | 8.80 | 0.00 | 30 | 27 | 128.9% |
| 73.00 | 10.28 | 7.40 | 9.80 | 0.00 | 0 | 1 | 141.4% |
| 74.00 | 10.28 | 8.50 | 10.80 | -0.79 | 1 | 0 | 167.2% |
Sign up free to access Options Chain Data
Explore BBY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.