Dark

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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,329	1,037	414	2,791

BBY Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

BBY Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BBY Dec 18, 2026 Exp. - Max Pain @ $67.50

Puts

Calls

BBY Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	0.60	+122.22%	4	89	10-15	BBY261218C00155000
150.00 C	0.43	-15.69%	1	97	07-08	BBY261218C00150000
145.00 C	0.48	+6.67%	2	5	06-25	BBY261218C00145000
140.00 C	0.96	+28.00%	1	51	07-02	BBY261218C00140000
135.00 C	1.17	+64.79%	5	145	10-15	BBY261218C00135000
130.00 C	0.53	-18.46%	6	54	07-24	BBY261218C00130000
125.00 C	1.32	+80.82%	4	4	08-25	BBY261218C00125000
120.00 C	0.91	-4.21%	2	7	08-07	BBY261218C00120000
115.00 C	2.80	+127.64%	7	16	10-16	BBY261218C00115000
110.00 C	2.50	+5.04%	5	19	10-10	BBY261218C00110000
105.00 C	5.05	+24.69%	1	41	10-21	BBY261218C00105000
100.00 C	6.00	+20.00%	1	47	10-20	BBY261218C00100000
97.50 C	4.45	+2.06%	2	115	09-12	BBY261218C00097500
95.00 C	3.92	-22.68%	5	22	10-10	BBY261218C00095000
92.50 C	8.79	+41.32%	1	37	10-22	BBY261218C00092500
90.00 C	9.45	+9.88%	6	92	10-22	BBY261218C00090000
87.50 C	6.28	+1.29%	33	77	09-26	BBY261218C00087500
85.00 C	11.41	+3.26%	2	119	10-22	BBY261218C00085000
82.50 C	12.51	+39.00%	10	62	10-22	BBY261218C00082500
80.00 C	13.74	+58.66%	2	59	10-22	BBY261218C00080000
77.50 C	14.71	+26.59%	1	67	10-22	BBY261218C00077500
75.00 C	8.85	-21.75%	30	100	10-10	BBY261218C00075000
72.50 C	12.42	-12.54%	2	45	10-09	BBY261218C00072500
70.00 C	15.25	+10.43%	5	58	10-01	BBY261218C00070000
67.50 C	16.79	+15.00%	2	43	10-03	BBY261218C00067500
65.00 C	17.30	-4.89%	1	37	10-06	BBY261218C00065000
62.50 C	20.91	+16.17%	2	4	10-16	BBY261218C00062500
60.00 C	18.31	+2.46%	2	10	09-02	BBY261218C00060000
57.50 C	21.79	+0.18%	2	20	09-26	BBY261218C00057500
55.00 C	23.15	-0.43%	2	20	10-07	BBY261218C00055000
52.50 C	24.70	+34.97%	2	2	08-27	BBY261218C00052500
50.00 C	26.39	-5.24%	2	25	09-25	BBY261218C00050000
47.50 C	27.02	-6.73%	24	23	09-16	BBY261218C00047500
45.00 C	29.22	+3.84%	50	76	09-16	BBY261218C00045000
42.50 C	30.90	+1.15%	48	58	09-16	BBY261218C00042500
40.00 C	33.84	+3.23%	10	37	09-16	BBY261218C00040000
37.50 C	35.17	-2.28%	198	226	06-11	BBY261218C00037500
35.00 C	37.62	+9.04%	2	178	08-28	BBY261218C00035000
32.50 C	36.95	-7.86%	175	137	06-17	BBY261218C00032500
30.00 C	44.70	+3.23%	53	42	09-17	BBY261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	0	0%	0			BBY261218P00155000
150.00 P	0	0%	0			BBY261218P00150000
145.00 P	0	0%	0			BBY261218P00145000
140.00 P	0	0%	0			BBY261218P00140000
135.00 P	47.18	+17.07%	1	1	10-31	BBY261218P00135000
130.00 P	41.85	+22.73%	2	20	02-18	BBY261218P00130000
125.00 P	39.80	-6.68%	2	1	02-11	BBY261218P00125000
120.00 P	0	0%	0			BBY261218P00120000
115.00 P	42.36	+68.23%	2	1	08-29	BBY261218P00115000
110.00 P	54.05	+5.90%	8	9	04-08	BBY261218P00110000
105.00 P	31.15	-7.54%	4	3	10-01	BBY261218P00105000
100.00 P	26.80	-9.31%	2	11	10-06	BBY261218P00100000
97.50 P	26.50	-4.12%	2	1	10-07	BBY261218P00097500
95.00 P	24.60	+7.56%	2	4	10-07	BBY261218P00095000
92.50 P	21.31	-5.50%	2	35	10-15	BBY261218P00092500
90.00 P	19.60	-6.67%	2	229	10-15	BBY261218P00090000
87.50 P	18.25	-4.95%	4	51	10-08	BBY261218P00087500
85.00 P	16.60	-4.60%	2	48	10-08	BBY261218P00085000
82.50 P	13.00	-18.65%	2	62	10-21	BBY261218P00082500
80.00 P	11.80	-19.12%	5	45	10-22	BBY261218P00080000
77.50 P	13.09	+6.68%	2	63	10-09	BBY261218P00077500
75.00 P	10.90	-0.46%	10	86	09-29	BBY261218P00075000
72.50 P	10.75	+9.25%	1	52	09-24	BBY261218P00072500
70.00 P	7.23	-20.37%	2	172	10-24	BBY261218P00070000
67.50 P	7.40	-3.90%	3	113	10-02	BBY261218P00067500
65.00 P	5.51	-19.56%	2	337	10-24	BBY261218P00065000
62.50 P	6.24	+8.15%	2	21	10-16	BBY261218P00062500
60.00 P	4.17	-23.35%	2	594	10-24	BBY261218P00060000
57.50 P	4.45	+2.77%	1	17	10-14	BBY261218P00057500
55.00 P	3.98	-6.35%	2	105	10-16	BBY261218P00055000
52.50 P	2.80	-15.15%	1	3	10-21	BBY261218P00052500
50.00 P	2.65	-1.49%	2	233	10-08	BBY261218P00050000
47.50 P	2.19	-6.81%	4	87	10-08	BBY261218P00047500
45.00 P	2.41	-2.82%	2	48	08-27	BBY261218P00045000
42.50 P	2.07	-27.11%	20	10	08-25	BBY261218P00042500
40.00 P	0.98	-34.67%	5	575	10-21	BBY261218P00040000
37.50 P	1.00	-11.50%	2	76	10-02	BBY261218P00037500
35.00 P	1.05	+17.98%	11	34	10-10	BBY261218P00035000
32.50 P	0.69	+13.11%	18	21	09-26	BBY261218P00032500
30.00 P	0.70	+25.00%	91	37	10-10	BBY261218P00030000

document.getElementById("PtlTFL").onerror = function(){this.style.display='none';}; .dark-mode .P1Whv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P1Whv8{ color: #333333; background-color: white; border: 2px solid #333333; }BBYBest Buy Company, Inc.stock NYSE

BBY Dec 18, 2026 Exp. - Open Interest by Strike

BBY Dec 18, 2026 Exp. - Max Pain @ $67.50

BBY
Best Buy Company, Inc.
stock NYSE