Options Chain for BEST BUY INC COM (BBY) - $72.40 as of 8/22/2025 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.60 | 36.20 | 35.40 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 32.45 | 33.50 | 32.98 | % | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 29.60 | 31.10 | 30.35 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 27.30 | 28.60 | 27.95 | 24.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 24.65 | 25.95 | 25.30 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 20.45 | 21.00 | 20.73 | 17.60 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.62 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 18.00 | 18.65 | 18.33 | 15.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 15.70 | 16.25 | 15.98 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.58 | 0.92 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 13.75 | 14.00 | 13.88 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.50 | 0.88 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 11.60 | 11.90 | 11.75 | 8.55 | 0.00 | 0.00% | 0.18 | 0 | 349 | 0.48 | 0.82 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 9.55 | 9.95 | 9.75 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 469 | 0.46 | 0.76 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 7.85 | 8.10 | 7.98 | 7.89 | +1.89 | +31.50% | 0.11 | 8 | 288 | 0.45 | 0.69 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 6.30 | 6.75 | 6.53 | 6.35 | +1.85 | +41.12% | 0.09 | 65 | 551 | 0.49 | 0.61 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 4.90 | 5.05 | 4.98 | 4.87 | +1.32 | +37.19% | 0.07 | 63 | 293 | 0.43 | 0.53 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 3.65 | 3.90 | 3.78 | 3.70 | +1.05 | +39.63% | 0.05 | 59 | 449 | 0.41 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 2.13 | 2.90 | 2.52 | 2.83 | +1.01 | +55.50% | 0.03 | 74 | 161 | 0.38 | 0.35 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 1.40 | 1.66 | 1.53 | 1.51 | +0.60 | +65.94% | 0.02 | 28 | 73 | 0.40 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.67 | 0.79 | 0.73 | 0.64 | +0.18 | +39.13% | 0.01 | 9 | 35 | 0.39 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.26 | 0.40 | 0.33 | 0.34 | +0.11 | +47.83% | 0.00 | 7 | 39 | 0.38 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.06 | 1.26 | 0.66 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.01 | 0.37 | 0.19 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.29 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.67 | 0.84 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.87 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.40 | 0.54 | 0.47 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | -0.05 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.68 | 0.75 | 0.72 | 0.71 | -0.33 | -31.74% | 0.01 | 269 | 528 | 0.48 | -0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.99 | 1.09 | 1.04 | 1.02 | -0.46 | -31.09% | 0.02 | 20 | 1,060 | 0.47 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 1.37 | 1.51 | 1.44 | 1.50 | -0.69 | -31.51% | 0.02 | 119 | 233 | 0.45 | -0.18 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 1.84 | 2.11 | 1.98 | 2.10 | -0.79 | -27.34% | 0.03 | 65 | 231 | 0.43 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 2.65 | 2.86 | 2.76 | 2.80 | -1.08 | -27.84% | 0.04 | 27 | 1,334 | 0.43 | -0.31 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 3.65 | 3.85 | 3.75 | 3.78 | -1.37 | -26.61% | 0.05 | 23 | 179 | 0.43 | -0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 4.85 | 5.00 | 4.93 | 5.00 | -1.60 | -24.25% | 0.07 | 30 | 19 | 0.42 | -0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 6.20 | 6.35 | 6.28 | 6.25 | -0.10 | -1.58% | 0.08 | 7 | 10 | 0.41 | -0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 7.75 | 7.95 | 7.85 | 8.00 | -6.40 | -44.45% | 0.10 | 8 | 36 | 0.41 | -0.65 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 11.45 | 11.70 | 11.58 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.41 | -0.82 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 15.50 | 16.00 | 15.75 | 18.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | -0.93 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 20.15 | 20.75 | 20.45 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | -0.98 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 25.00 | 25.55 | 25.28 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 30.05 | 30.60 | 30.33 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |