Dark

Check out our API

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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,990	4,778	36	7,932

BBY Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

BBY Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

BBY Dec 19, 2025 Exp. - Max Pain @ $72.50

Puts

Calls

BBY Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.32	+28.00%	25	33	10-24	BBY251219C00110000
105.00 C	0.46	+58.62%	25	52	10-24	BBY251219C00105000
100.00 C	0.90	+28.57%	20	117	10-24	BBY251219C00100000
95.00 C	1.45	+6.62%	18	585	10-24	BBY251219C00095000
90.00 C	2.76	+11.74%	37	1,419	10-24	BBY251219C00090000
87.50 C	3.45	+13.11%	9	8	10-24	BBY251219C00087500
85.00 C	4.61	+14.68%	14	2,564	10-24	BBY251219C00085000
82.50 C	5.75	+9.52%	36	843	10-24	BBY251219C00082500
80.00 C	7.15	+15.32%	18	641	10-24	BBY251219C00080000
77.50 C	8.80	+3.53%	26	405	10-24	BBY251219C00077500
75.00 C	10.65	+5.97%	3	412	10-24	BBY251219C00075000
72.50 C	10.80	+14.29%	3	306	10-20	BBY251219C00072500
70.00 C	12.40	-12.98%	6	460	10-23	BBY251219C00070000
67.50 C	13.59	+23.55%	1	83	10-15	BBY251219C00067500
65.00 C	13.90	+15.35%	1	349	10-01	BBY251219C00065000
62.50 C	20.43	+74.62%	1	157	10-21	BBY251219C00062500
60.00 C	17.71	+8.65%	2	292	10-08	BBY251219C00060000
57.50 C	18.51	-7.50%	2	9	10-09	BBY251219C00057500
55.00 C	24.05	+7.61%	5	19	10-14	BBY251219C00055000
52.50 C	29.79	+20.07%	1	1	10-21	BBY251219C00052500
50.00 C	27.24	+4.69%	2	4	10-08	BBY251219C00050000
47.50 C	26.90	+44.55%	2	0	09-23	BBY251219C00047500
45.00 C	20.99	0%	2	0	07-31	BBY251219C00045000
42.50 C	26.05	+27.07%	1	1	04-23	BBY251219C00042500
40.00 C	0	0%	0			BBY251219C00040000
37.50 C	0	0%	0			BBY251219C00037500
35.00 C	32.65	-9.53%	1	8	06-02	BBY251219C00035000
32.50 C	0	0%	0			BBY251219C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			BBY251219P00110000
105.00 P	0	0%	0			BBY251219P00105000
100.00 P	0	0%	0			BBY251219P00100000
95.00 P	0	0%	0			BBY251219P00095000
90.00 P	10.70	-40.56%	1	7	10-22	BBY251219P00090000
87.50 P	0	0%	0			BBY251219P00087500
85.00 P	6.25	-8.89%	28	29	10-24	BBY251219P00085000
82.50 P	5.00	-18.83%	13	60	10-24	BBY251219P00082500
80.00 P	3.84	-10.90%	12	179	10-24	BBY251219P00080000
77.50 P	3.00	-15.97%	1	165	10-24	BBY251219P00077500
75.00 P	2.05	-16.67%	7	583	10-24	BBY251219P00075000
72.50 P	1.65	-20.29%	7	377	10-24	BBY251219P00072500
70.00 P	1.16	-14.07%	29	4,076	10-24	BBY251219P00070000
67.50 P	0.88	-12.87%	17	483	10-24	BBY251219P00067500
65.00 P	0.60	-18.92%	7	413	10-24	BBY251219P00065000
62.50 P	0.42	-23.64%	3	417	10-24	BBY251219P00062500
60.00 P	0.31	-27.91%	3	219	10-24	BBY251219P00060000
57.50 P	0.30	-50.00%	4	211	10-22	BBY251219P00057500
55.00 P	0.23	-23.33%	1	190	10-22	BBY251219P00055000
52.50 P	0.40	+25.00%	1	148	10-24	BBY251219P00052500
50.00 P	0.12	-40.00%	1	188	10-22	BBY251219P00050000
47.50 P	0.20	+33.33%	6	30	10-13	BBY251219P00047500
45.00 P	0.25	-76.19%	1	50	09-02	BBY251219P00045000
42.50 P	0.50	-10.71%	5	34	08-05	BBY251219P00042500
40.00 P	0.52	+18.18%	1	4	08-01	BBY251219P00040000
37.50 P	0.20	-13.04%	24	33	08-20	BBY251219P00037500
35.00 P	0.31	-27.91%	2	38	06-27	BBY251219P00035000
32.50 P	0.05	-88.37%	3	34	09-18	BBY251219P00032500

Share