Options Chain for BEST BUY INC COM (BBY) - $74.52 as of 9/18/2025 12:05:51 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 | 33.65 | 34.70 | 34.18 | % | 0.85 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 45.00 | 29.10 | 29.60 | 29.35 | % | 0.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 50.00 | 24.00 | 24.75 | 24.38 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 55.00 | 19.05 | 19.50 | 19.28 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 56.00 | 18.05 | 18.80 | 18.43 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 57.00 | 17.10 | 17.55 | 17.33 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 58.00 | 16.10 | 16.50 | 16.30 | % | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 59.00 | 15.10 | 15.65 | 15.38 | % | 0.26 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 60.00 | 13.70 | 14.75 | 14.23 | % | 0.24 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 61.00 | 13.15 | 13.55 | 13.35 | % | 0.22 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 62.00 | 11.85 | 12.55 | 12.20 | % | 0.20 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 63.00 | 11.10 | 11.75 | 11.43 | % | 0.18 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 64.00 | 10.25 | 12.15 | 11.20 | % | 0.17 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 65.00 | 9.20 | 9.75 | 9.48 | % | 0.15 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 66.00 | 8.15 | 8.75 | 8.45 | % | 0.13 | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 67.00 | 7.15 | 7.75 | 7.45 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.21 | 0.89 | 0.03 | -0.05 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 68.00 | 6.60 | 6.80 | 6.70 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | 0.86 | 0.04 | -0.06 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 69.00 | 5.75 | 5.90 | 5.83 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.81 | 0.05 | -0.06 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 70.00 | 4.90 | 5.10 | 5.00 | 5.15 | +0.75 | +17.05% | 0.07 | 20 | 8 | 0.35 | 0.76 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 71.00 | 4.15 | 4.35 | 4.25 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.37 | 0.70 | 0.06 | -0.07 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 72.00 | 3.45 | 3.60 | 3.53 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | 0.63 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 73.00 | 2.81 | 2.96 | 2.89 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.35 | 0.56 | 0.08 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 74.00 | 2.24 | 2.38 | 2.31 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | 0.48 | 0.08 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 75.00 | 1.74 | 1.87 | 1.81 | 1.80 | -0.21 | -10.45% | 0.02 | 1 | 53 | 0.33 | 0.40 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 76.00 | 1.30 | 1.44 | 1.37 | 1.35 | +0.15 | +12.50% | 0.02 | 140 | 85 | 0.40 | 0.33 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 77.00 | 0.98 | 1.10 | 1.04 | 0.77 | -0.22 | -22.23% | 0.01 | 2 | 212 | 0.39 | 0.26 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 78.00 | 0.69 | 0.82 | 0.76 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.34 | 0.20 | 0.06 | -0.05 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 79.00 | 0.50 | 0.61 | 0.56 | 0.41 | -0.13 | -24.08% | 0.01 | 8 | 40 | 0.33 | 0.15 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 80.00 | 0.26 | 0.44 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.34 | 0.11 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.08 | 0.03 | -0.02 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.05 | 0.02 | -0.02 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.03 | 0.02 | -0.01 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 84.00 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.02 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 1.32 | 0.66 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.02 | 0.01 | -0.01 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 86.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/18/2025 9:59:02 AM EST |
| 87.00 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 88.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 89.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 90.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:02 AM 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 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 55.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 56.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 57.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 58.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 61.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 62.00 | 0.00 | 1.32 | 0.66 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 9/18/2025 9:59:02 AM EST |
| 63.00 | 0.00 | 1.34 | 0.67 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.02 | 0.01 | -0.02 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 64.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.04 | 0.01 | -0.03 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.05 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.08 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 67.00 | 0.15 | 0.32 | 0.24 | 0.37 | +0.13 | +54.17% | 0.00 | 1 | 23 | 0.40 | -0.11 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 68.00 | 0.26 | 0.45 | 0.36 | 0.38 | +0.01 | +2.71% | 0.01 | 8 | 21 | 0.39 | -0.14 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 69.00 | 0.47 | 0.57 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.19 | 0.05 | -0.06 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 70.00 | 0.63 | 0.76 | 0.70 | 0.68 | -0.43 | -38.74% | 0.01 | 1 | 23 | 0.40 | -0.24 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 71.00 | 0.88 | 1.00 | 0.94 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.38 | -0.30 | 0.06 | -0.07 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 72.00 | 1.16 | 1.28 | 1.22 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.38 | -0.37 | 0.07 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 73.00 | 1.47 | 1.65 | 1.56 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | -0.44 | 0.08 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 74.00 | 1.91 | 2.11 | 2.01 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.34 | -0.52 | 0.08 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 75.00 | 2.39 | 2.58 | 2.49 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.26 | -0.60 | 0.08 | -0.07 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 76.00 | 2.96 | 3.15 | 3.06 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.67 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 77.00 | 3.60 | 3.80 | 3.70 | 4.73 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.35 | -0.74 | 0.07 | -0.06 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 78.00 | 4.35 | 4.55 | 4.45 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | -0.80 | 0.06 | -0.05 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 79.00 | 5.10 | 5.35 | 5.23 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.40 | -0.85 | 0.05 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 80.00 | 6.00 | 6.20 | 6.10 | 6.32 | +1.37 | +27.68% | 0.08 | 2 | 1 | 0.42 | -0.89 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 81.00 | 6.80 | 7.30 | 7.05 | % | 0.09 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 82.00 | 7.70 | 8.10 | 7.90 | 7.84 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.95 | 0.02 | -0.02 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 83.00 | 8.65 | 9.10 | 8.88 | % | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 84.00 | 9.30 | 10.10 | 9.70 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 85.00 | 10.50 | 11.20 | 10.85 | % | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 86.00 | 11.40 | 12.00 | 11.70 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 87.00 | 12.40 | 13.10 | 12.75 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 88.00 | 13.35 | 14.00 | 13.68 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 89.00 | 14.45 | 15.10 | 14.78 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 90.00 | 15.70 | 16.10 | 15.90 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 95.00 | 19.85 | 21.65 | 20.75 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST |