Home Options BBYChain

BBY

Best Buy Co., Inc.Close $60.98EOD only

Max Pain

$58.00

Next expiry May 22, 2026

Expected Move

±$1.70

2.8% from close

Price Gap

-2.98

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects BBY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

BBY Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
46.00	13.33	13.70	15.20	-0.02	2	4	194.9%	0.979	0.0058	-0.118	0.002	0.002
47.00	10.70	12.70	14.20	0.00	2	1	182.8%	0.977	0.0066	-0.118	0.002	0.002
48.00	11.43	11.70	13.20	0.00	3	5	170.7%	0.975	0.0076	-0.118	0.003	0.003
49.00	10.26	10.70	12.20	1.39	4	60	158.6%	0.973	0.0088	-0.118	0.003	0.003
50.00	9.33	9.70	11.30	-0.13	4	59	160.7%	0.958	0.0123	-0.168	0.004	0.003
51.00	8.27	8.70	10.30	0.00	1	142	148.2%	0.954	0.0144	-0.167	0.004	0.003
52.00	7.37	7.70	9.20	0.00	1	143	123.4%	0.963	0.0144	-0.117	0.004	0.003
53.00	4.15	6.70	8.20	0.00	1	3	111.9%	0.959	0.0175	-0.117	0.004	0.003
54.00	5.60	5.70	7.30	0.70	2	27	111.1%	0.936	0.0250	-0.163	0.006	0.003
55.00	4.46	4.70	6.30	0.00	3	13	98.8%	0.927	0.0312	-0.161	0.006	0.003
56.00	3.80	3.70	5.30	0.00	4	23	86.3%	0.914	0.0401	-0.158	0.007	0.003
57.00	3.46	3.40	4.30	0.96	9	96	73.6%	0.898	0.0536	-0.154	0.008	0.003
58.00	2.95	2.65	3.30	0.90	34	427	60.5%	0.874	0.0757	-0.147	0.009	0.003
59.00	2.18	1.85	2.55	0.83	15	302	61.4%	0.775	0.1083	-0.213	0.014	0.002
60.00	1.35	1.30	1.55	0.45	69	571	44.9%	0.695	0.1727	-0.182	0.016	0.002
61.00	0.90	0.75	0.95	0.48	119	401	43.6%	0.505	0.2029	-0.200	0.018	0.002
62.00	0.40	0.35	0.50	0.16	106	291	41.4%	0.302	0.1866	-0.165	0.016	0.001
63.00	0.20	0.15	0.25	0.10	60	157	41.6%	0.150	0.1243	-0.111	0.011	0.000
64.00	0.05	0.05	0.10	-0.01	128	194	40.4%	0.056	0.0615	-0.052	0.005	0.000
65.00	0.01	0.00	0.60	-0.10	10	188	67.9%	0.107	0.0603	-0.142	0.008	0.000
66.00	0.05	0.00	0.20	-0.04	1	210	58.4%	0.036	0.0298	-0.052	0.004	0.000
67.00	0.03	0.00	0.05	-0.12	3	102	51.6%	0.007	0.0087	-0.012	0.001	0.000
68.00	0.08	0.00	0.05	0.00	4	24	58.6%	0.006	0.0069	-0.012	0.001	0.000
69.00	0.32	0.00	0.30	0.00	2	32	90.0%	0.035	0.0188	-0.078	0.003	0.000
70.00	0.05	0.00	0.05	0.02	198	661	71.1%	0.005	0.0043	-0.011	0.001	0.000
71.00	0.05	0.00	0.05	-0.08	120	299	77.3%	0.004	0.0036	-0.011	0.001	0.000
72.00	0.05	0.00	0.75	0.00	5	6	140.0%	0.061	0.0190	-0.191	0.005	0.000
73.00	0.48	0.00	0.75	0.00	1	0	148.2%	0.057	0.0170	-0.191	0.005	0.000
74.00	0.19	0.00	0.75	0.00	1	7	156.3%	0.053	0.0154	-0.192	0.005	0.000
75.00	0.05	0.00	0.40	0.00	1	44	142.2%	0.028	0.0100	-0.103	0.003	0.000
76.00	0.91	0.00	1.55	0.00	0	1	208.6%	0.089	0.0171	-0.380	0.007	0.000
80.00	0.35	0.00	0.35	0.00	1	2	171.1%	0.019	0.0060	-0.089	0.002	0.000
85.00	0.30	0.00	1.15	0.00	1	2	256.6%	0.049	0.0088	-0.296	0.005	0.000
90.00	0.04	0.00	0.95	0.00	1	2	276.0%	0.036	0.0063	-0.245	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.10	0.00	0.05	0.00	5	7	145.3%	-0.002	0.0010	-0.010	0.000	-0.000
49.00	0.15	0.00	0.75	0.00	0	5	180.5%	-0.044	0.0114	-0.189	0.004	-0.000
50.00	0.12	0.00	0.10	0.00	1	11	110.9%	-0.007	0.0039	-0.024	0.001	-0.000
51.00	0.05	0.00	0.10	0.00	1	51	101.6%	-0.008	0.0047	-0.025	0.001	-0.000
52.00	0.08	0.00	0.05	0.00	1	187	82.8%	-0.004	0.0033	-0.012	0.001	-0.000
53.00	0.05	0.00	0.05	-0.05	64	317	73.4%	-0.005	0.0040	-0.011	0.001	-0.000
54.00	0.01	0.00	0.05	-0.06	118	262	65.6%	-0.006	0.0055	-0.012	0.001	-0.000
55.00	0.05	0.00	0.10	-0.03	139	1,002	64.1%	-0.014	0.0121	-0.025	0.002	-0.000
56.00	0.07	0.05	1.10	-0.08	234	587	105.9%	-0.129	0.0441	-0.251	0.010	-0.000
57.00	0.10	0.05	0.15	-0.20	169	469	52.7%	-0.040	0.0360	-0.051	0.004	-0.000
58.00	0.17	0.05	0.20	-0.33	38	133	51.4%	-0.090	0.0698	-0.093	0.007	-0.000
59.00	0.25	0.15	0.35	-0.60	26	58	48.8%	-0.174	0.1166	-0.140	0.012	-0.001
60.00	0.67	0.35	0.55	-0.63	13	140	43.9%	-0.301	0.1755	-0.170	0.016	-0.001
61.00	0.90	0.75	0.95	-4.51	13	125	42.6%	-0.495	0.2076	-0.188	0.018	-0.002
62.00	1.65	1.35	1.60	-1.37	13	62	45.4%	-0.681	0.1743	-0.178	0.016	-0.002
63.00	6.45	1.95	3.70	0.00	22	60	72.2%	-0.719	0.1036	-0.269	0.015	-0.003
64.00	4.59	2.95	4.40	-1.46	2	82	78.3%	-0.788	0.0819	-0.250	0.013	-0.003
65.00	5.60	3.80	4.90	0.00	62	21	70.1%	-0.885	0.0614	-0.147	0.009	-0.003
66.00	8.82	4.80	6.40	0.00	1	0	98.2%	-0.853	0.0519	-0.249	0.010	-0.003
67.00	9.73	5.80	7.40	0.00	1	0	109.4%	-0.869	0.0432	-0.256	0.010	-0.003
68.00	12.00	6.80	9.10	0.00	0	0	142.9%	-0.835	0.0385	-0.393	0.011	-0.003
70.00	11.10	8.70	10.30	0.00	30	0	131.8%	-0.913	0.0265	-0.227	0.007	-0.004
72.00	14.27	10.80	12.30	0.00	1	0	154.1%	-0.919	0.0216	-0.253	0.007	-0.004
75.00	16.03	13.80	15.30	0.00	1	1	179.5%	-0.932	0.0162	-0.258	0.006	-0.004
76.00	18.04	14.60	17.10	0.00	0	0	213.0%	-0.906	0.0174	-0.395	0.008	-0.004
77.00	19.03	15.70	18.10	0.00	0	0	225.3%	-0.906	0.0165	-0.419	0.008	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.