Dark

Check out our Level2View

BBY
Best Buy Company, Inc.
stock NYSE

At Close

Oct 27, 2025 3:59:50 PM EDT

82.90USD-0.432%(-0.36)5,058,842

82.88Bid 82.90Ask 0.02Spread

Pre-market

Oct 27, 2025 8:49:30 AM EDT

84.28USD+1.225%(+1.02)2,262

After-hours

Oct 27, 2025 4:14:30 PM EDT

83.08USD+0.217%(+0.18)18,516

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 28, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
557	742	73	1,311

BBY Nov 28, 2025 Exp. - Volume by Strike

Puts

Calls

BBY Nov 28, 2025 Exp. - Open Interest by Strike

Puts

Calls

BBY Nov 28, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

BBY Nov 28, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0.47	0%	1	1	10-24	BBY251128C00100000
95 C	0.95	+17.28%	2	13	10-22	BBY251128C00095000
94 C	0	0%	0			BBY251128C00094000
93 C	0	0%	0			BBY251128C00093000
92 C	0	0%	0			BBY251128C00092000
91 C	1.61	0%	3	3	10-23	BBY251128C00091000
90 C	1.50	-16.67%	12	246	10-24	BBY251128C00090000
89 C	2.77	+81.05%	4	8	10-24	BBY251128C00089000
88 C	2.13	-4.48%	10	35	10-23	BBY251128C00088000
87 C	2.68	+4.28%	3	12	10-23	BBY251128C00087000
86 C	3.50	+21.11%	2	31	10-24	BBY251128C00086000
85 C	3.94	+16.57%	1	387	10-24	BBY251128C00085000
84 C	4.54	+97.39%	3	3	10-24	BBY251128C00084000
83 C	4.51	+60.50%	2	3	10-21	BBY251128C00083000
82 C	5.50	+30.95%	6	9	10-24	BBY251128C00082000
81 C	5.95	+21.43%	7	8	10-24	BBY251128C00081000
80 C	6.03	+5.79%	6	478	10-23	BBY251128C00080000
79 C	6.70	0.00%	1	2	10-23	BBY251128C00079000
78 C	7.95	+53.77%	7	10	10-24	BBY251128C00078000
77 C	7.01	+18.41%	2	5	10-20	BBY251128C00077000
76 C	8.97	+8.33%	5	7	10-24	BBY251128C00076000
75 C	10.00	+4.38%	1	27	10-24	BBY251128C00075000
74 C	0	0%	0			BBY251128C00074000
73 C	11.75	+10.02%	1	5	10-24	BBY251128C00073000
72 C	0	0%	0			BBY251128C00072000
71 C	7.00	+51.19%	1	1	10-13	BBY251128C00071000
70 C	12.87	0%	1	1	10-21	BBY251128C00070000
69 C	0	0%	0			BBY251128C00069000
68 C	0	0%	0			BBY251128C00068000
67 C	11.40	-1.30%	1	1	10-14	BBY251128C00067000
66 C	0	0%	0			BBY251128C00066000
65 C	0	0%	0			BBY251128C00065000
60 C	0	0%	0			BBY251128C00060000
55 C	26.19	0%	3	3	10-20	BBY251128C00055000
50 C	0	0%	0			BBY251128C00050000
45 C	0	0%	0			BBY251128C00045000
40 C	0	0%	0			BBY251128C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			BBY251128P00100000
95 P	0	0%	0			BBY251128P00095000
94 P	0	0%	0			BBY251128P00094000
93 P	0	0%	0			BBY251128P00093000
92 P	9.85	0%	2	1	10-24	BBY251128P00092000
91 P	0	0%	0			BBY251128P00091000
90 P	0	0%	0			BBY251128P00090000
89 P	0	0%	0			BBY251128P00089000
88 P	0	0%	0			BBY251128P00088000
87 P	0	0%	0			BBY251128P00087000
86 P	0	0%	0			BBY251128P00086000
85 P	9.70	+3.63%	1	1	10-14	BBY251128P00085000
84 P	5.20	0%	1	1	10-24	BBY251128P00084000
83 P	4.50	0%	70	70	10-24	BBY251128P00083000
82 P	4.25	0.00%	1	4	10-22	BBY251128P00082000
81 P	0	0%	0			BBY251128P00081000
80 P	3.76	-30.37%	143	141	10-23	BBY251128P00080000
79 P	3.30	0%	25	25	10-23	BBY251128P00079000
78 P	2.23	0%	4	4	10-24	BBY251128P00078000
77 P	4.00	0%	2	2	10-16	BBY251128P00077000
76 P	2.38	+7.21%	10	45	10-23	BBY251128P00076000
75 P	1.80	-9.09%	2	236	10-23	BBY251128P00075000
74 P	3.22	0%	1	1	10-15	BBY251128P00074000
73 P	1.80	0%	10	10	10-20	BBY251128P00073000
72 P	1.28	-44.35%	1	3	10-23	BBY251128P00072000
71 P	0	0%	0			BBY251128P00071000
70 P	0.80	-25.23%	1	295	10-24	BBY251128P00070000
69 P	0.85	+2.41%	1	1	10-22	BBY251128P00069000
68 P	0	0%	0			BBY251128P00068000
67 P	0	0%	0			BBY251128P00067000
66 P	0	0%	0			BBY251128P00066000
65 P	0.79	+83.72%	2	542	10-23	BBY251128P00065000
60 P	0.39	-30.36%	1	2	10-17	BBY251128P00060000
55 P	0	0%	0			BBY251128P00055000
50 P	0	0%	0			BBY251128P00050000
45 P	0	0%	0			BBY251128P00045000
40 P	0	0%	0			BBY251128P00040000

Share