Options Chain for BEST BUY INC COM (BBY) - $84.00 as of 10/30/2025 2:35:06 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 | 42.50 | 45.30 | 43.90 | % | 1.10 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 37.55 | 40.30 | 38.93 | % | 0.87 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 32.55 | 35.30 | 33.93 | % | 0.68 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 55.00 | 27.55 | 30.05 | 28.80 | % | 0.52 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 60.00 | 22.50 | 25.05 | 23.78 | % | 0.40 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 62.00 | 20.50 | 23.10 | 21.80 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 63.00 | 19.50 | 22.05 | 20.78 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 64.00 | 18.50 | 21.05 | 19.78 | 13.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 17.50 | 20.05 | 18.78 | % | 0.29 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 66.00 | 16.55 | 19.10 | 17.83 | % | 0.27 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 67.00 | 15.55 | 18.10 | 16.83 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 68.00 | 14.55 | 17.10 | 15.83 | 8.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 13.55 | 16.15 | 14.85 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 70.00 | 12.55 | 15.15 | 13.85 | 11.03 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 11.50 | 14.10 | 12.80 | 11.27 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.31 | 0.99 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 72.00 | 10.55 | 13.20 | 11.88 | % | 0.17 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 73.00 | 9.75 | 12.25 | 11.00 | 9.51 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.21 | 0.98 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 74.00 | 8.60 | 10.95 | 9.78 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.05 | 0.97 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 7.55 | 10.05 | 8.80 | 9.12 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.01 | 0.93 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 76.00 | 6.90 | 8.95 | 7.93 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.91 | 0.90 | 0.03 | -0.08 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 77.00 | 6.10 | 8.05 | 7.08 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.86 | 0.88 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 78.00 | 5.45 | 7.20 | 6.33 | 6.71 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.61 | 0.84 | 0.04 | -0.10 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 79.00 | 3.95 | 6.30 | 5.13 | 5.39 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.77 | 0.80 | 0.05 | -0.11 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 3.55 | 5.00 | 4.28 | 4.25 | -0.12 | -2.75% | 0.05 | 20 | 161 | 0.48 | 0.75 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 81.00 | 2.95 | 3.65 | 3.30 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.42 | 0.68 | 0.07 | -0.12 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 82.00 | 2.19 | 2.98 | 2.59 | 3.34 | +0.21 | +6.71% | 0.03 | 1 | 42 | 0.40 | 0.61 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 83.00 | 1.76 | 2.28 | 2.02 | 2.00 | -0.70 | -25.93% | 0.02 | 13 | 242 | 0.40 | 0.52 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 84.00 | 1.27 | 1.88 | 1.58 | 2.16 | +0.19 | +9.65% | 0.02 | 5 | 142 | 0.40 | 0.44 | 0.09 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 0.92 | 1.47 | 1.20 | 1.66 | +0.23 | +16.09% | 0.01 | 4 | 136 | 0.40 | 0.36 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 86.00 | 0.50 | 1.13 | 0.82 | 0.90 | -0.43 | -32.34% | 0.01 | 2 | 43 | 0.38 | 0.28 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 87.00 | 0.29 | 0.60 | 0.45 | 0.82 | -0.23 | -21.91% | 0.01 | 10 | 25 | 0.35 | 0.22 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 88.00 | 0.28 | 0.66 | 0.47 | 0.34 | -0.37 | -52.12% | 0.01 | 1 | 26 | 0.40 | 0.16 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 89.00 | 0.22 | 0.51 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.12 | 0.05 | -0.07 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 0.16 | 0.48 | 0.32 | 0.44 | +0.02 | +4.77% | 0.00 | 3 | 123 | 0.44 | 0.09 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 91.00 | 0.05 | 0.62 | 0.34 | 0.01 | -0.18 | -94.74% | 0.00 | 5 | 55 | 0.46 | 0.06 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.02 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.00 | 6 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.15 | +136.37% | 0.00 | 1 | 21 | 0.62 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 10/30/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.24 | 0.12 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.20 | -95.24% | 0.00 | 10 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.80 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.84 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.92 | -0.01 | 0.01 | -0.02 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.93 | -0.02 | 0.01 | -0.04 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 74.00 | 0.05 | 2.20 | 1.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.82 | -0.03 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 0.04 | 0.43 | 0.24 | 0.38 | +0.02 | +5.56% | 0.00 | 1 | 31 | 0.48 | -0.07 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 76.00 | 0.04 | 0.51 | 0.28 | 0.42 | -0.67 | -61.47% | 0.00 | 1 | 18 | 0.45 | -0.10 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 77.00 | 0.14 | 0.47 | 0.31 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.12 | 0.03 | -0.09 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 78.00 | 0.25 | 0.53 | 0.39 | 0.18 | -0.30 | -62.50% | 0.01 | 8 | 59 | 0.41 | -0.16 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 79.00 | 0.35 | 0.73 | 0.54 | 0.48 | -0.07 | -12.73% | 0.01 | 11 | 48 | 0.40 | -0.20 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 0.56 | 0.85 | 0.71 | 1.20 | +0.41 | +51.90% | 0.01 | 10 | 49 | 0.39 | -0.25 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 81.00 | 0.76 | 1.25 | 1.01 | 0.91 | -0.44 | -32.60% | 0.01 | 2 | 56 | 0.39 | -0.32 | 0.07 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 82.00 | 1.10 | 1.35 | 1.23 | 0.91 | -0.39 | -30.00% | 0.01 | 1 | 49 | 0.35 | -0.39 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 83.00 | 1.41 | 1.90 | 1.66 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.35 | -0.48 | 0.08 | -0.13 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 84.00 | 1.87 | 2.32 | 2.10 | 1.66 | -0.24 | -12.64% | 0.03 | 12 | 58 | 0.33 | -0.56 | 0.09 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 2.59 | 2.98 | 2.79 | 2.93 | +0.41 | +16.27% | 0.03 | 5 | 21 | 0.34 | -0.64 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 86.00 | 3.30 | 3.70 | 3.50 | 2.75 | % | 0.04 | 10 | 0 | 0.34 | -0.72 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 87.00 | 3.80 | 5.30 | 4.55 | % | 0.05 | 0 | 0 | 0.37 | -0.78 | 0.07 | -0.09 | 10/30/2025 4:00:02 PM EST | |||
| 88.00 | 3.95 | 6.85 | 5.40 | % | 0.06 | 0 | 0 | 0.82 | -0.84 | 0.06 | -0.08 | 10/30/2025 4:00:02 PM EST | |||
| 89.00 | 4.65 | 6.90 | 5.78 | % | 0.06 | 0 | 0 | 0.66 | -0.88 | 0.05 | -0.07 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 5.50 | 7.80 | 6.65 | % | 0.07 | 0 | 0 | 0.70 | -0.91 | 0.04 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 91.00 | 6.35 | 9.10 | 7.73 | % | 0.08 | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 92.00 | 7.40 | 10.05 | 8.73 | % | 0.09 | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 93.00 | 8.30 | 11.00 | 9.65 | % | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 94.00 | 9.30 | 12.70 | 11.00 | % | 0.12 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 10.40 | 13.00 | 11.70 | % | 0.12 | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 96.00 | 11.05 | 13.95 | 12.50 | % | 0.13 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST |