Options Chain for BEST BUY INC COM (BBY) - $73.72 as of 7/10/2025 8:56:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.60 | 45.70 | 43.65 | % | 1.45 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 32.50 | 39.25 | 43.15 | 41.20 | % | 1.27 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 35.00 | 36.90 | 40.65 | 38.78 | % | 1.11 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 37.50 | 34.40 | 38.20 | 36.30 | % | 0.97 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 40.00 | 31.85 | 35.70 | 33.78 | % | 0.84 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 42.50 | 29.30 | 33.25 | 31.28 | % | 0.74 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 45.00 | 26.70 | 30.75 | 28.73 | % | 0.64 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 47.50 | 24.35 | 28.25 | 26.30 | 22.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
| 50.00 | 23.50 | 25.70 | 24.60 | 19.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
| 52.50 | 21.00 | 23.25 | 22.13 | % | 0.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 18.50 | 20.70 | 19.60 | % | 0.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 57.50 | 16.05 | 18.25 | 17.15 | 15.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:59 PM EST |
| 58.00 | 15.45 | 17.75 | 16.60 | % | 0.29 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 59.00 | 14.45 | 16.70 | 15.58 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 13.60 | 14.05 | 13.83 | 14.70 | +6.50 | +79.27% | 0.23 | 2 | 303 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 61.00 | 12.45 | 14.75 | 13.60 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 62.00 | 11.50 | 13.75 | 12.63 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 62.50 | 11.05 | 13.25 | 12.15 | 12.50 | +2.24 | +21.84% | 0.19 | 1 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 63.00 | 10.60 | 12.70 | 11.65 | 12.12 | +6.27 | +107.18% | 0.18 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 64.00 | 9.55 | 11.75 | 10.65 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 8.60 | 9.40 | 9.00 | 9.90 | +3.70 | +59.68% | 0.14 | 1 | 254 | 0.76 | 0.98 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 66.00 | 7.60 | 8.50 | 8.05 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.74 | 0.98 | 0.01 | -0.02 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 67.00 | 6.65 | 7.75 | 7.20 | 5.17 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.67 | 0.96 | 0.02 | -0.03 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 67.50 | 6.15 | 7.00 | 6.58 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 395 | 0.67 | 0.95 | 0.02 | -0.03 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 68.00 | 5.65 | 7.80 | 6.73 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.08 | 0.91 | 0.03 | -0.05 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 69.00 | 4.75 | 5.60 | 5.18 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.60 | 0.88 | 0.05 | -0.06 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 3.10 | 4.40 | 3.75 | 4.90 | +1.87 | +61.72% | 0.05 | 9 | 1,038 | 0.22 | 0.83 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 71.00 | 3.10 | 3.70 | 3.40 | 4.05 | +1.87 | +85.78% | 0.05 | 11 | 87 | 0.38 | 0.78 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.00 | 2.39 | 2.94 | 2.67 | 3.20 | +1.51 | +89.35% | 0.04 | 23 | 101 | 0.37 | 0.70 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.50 | 2.09 | 2.23 | 2.16 | 2.21 | +0.85 | +62.50% | 0.03 | 105 | 2,294 | 0.33 | 0.65 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 73.00 | 1.77 | 1.90 | 1.84 | 2.32 | +1.15 | +98.30% | 0.03 | 18 | 76 | 0.32 | 0.60 | 0.11 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 74.00 | 1.21 | 1.38 | 1.30 | 1.16 | +0.36 | +45.00% | 0.02 | 225 | 118 | 0.32 | 0.49 | 0.12 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 0.81 | 0.96 | 0.89 | 0.80 | +0.25 | +45.46% | 0.01 | 195 | 1,262 | 0.32 | 0.37 | 0.11 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 76.00 | 0.48 | 0.73 | 0.61 | 0.64 | +0.34 | +113.34% | 0.01 | 621 | 1,047 | 0.33 | 0.27 | 0.10 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 77.00 | 0.28 | 0.52 | 0.40 | 0.56 | +0.41 | +273.34% | 0.01 | 1,427 | 228 | 0.33 | 0.18 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.38 | +0.22 | +137.50% | 0.00 | 9 | 531 | 0.32 | 0.15 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 6 | 5 | 0.34 | 0.12 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | 0.07 | 0.04 | -0.03 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 106 | 697 | 0.36 | 0.05 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.45 | 0.01 | 0.01 | -0.01 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.42 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 180 | 3.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.67 | 0.84 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.47 | 0.74 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.39 | 0.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.67 | 0.84 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 1,089 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 1.48 | 0.74 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.21 | 0.11 | 0.29 | +0.21 | +262.50% | 0.00 | 2 | 516 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.37 | +0.23 | +164.29% | 0.00 | 18 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 1.42 | 0.71 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.05 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.38 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.53 | -0.02 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.06 | -0.13 | -68.43% | 0.01 | 14 | 87 | 0.71 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | 0.11 | -0.05 | -31.25% | 0.01 | 3 | 675 | 0.65 | -0.04 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.99 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.70 | -0.05 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.31 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 22 | 3,107 | 0.35 | -0.09 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 69.00 | 0.15 | 0.34 | 0.25 | 0.15 | -0.32 | -68.09% | 0.00 | 6 | 131 | 0.38 | -0.12 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 0.26 | 0.36 | 0.31 | 0.30 | -0.40 | -57.15% | 0.00 | 41 | 563 | 0.35 | -0.17 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 71.00 | 0.43 | 0.55 | 0.49 | 0.49 | -0.39 | -44.32% | 0.01 | 47 | 457 | 0.35 | -0.22 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.00 | 0.67 | 0.80 | 0.74 | 0.52 | -0.76 | -59.38% | 0.01 | 29 | 3,145 | 0.34 | -0.30 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.50 | 0.82 | 0.92 | 0.87 | 0.87 | -0.48 | -35.56% | 0.01 | 215 | 833 | 0.33 | -0.35 | 0.10 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 73.00 | 1.01 | 1.11 | 1.06 | 1.04 | -0.78 | -42.86% | 0.01 | 7 | 204 | 0.33 | -0.40 | 0.11 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 74.00 | 1.44 | 1.57 | 1.51 | 1.23 | % | 0.02 | 62 | 0 | 0.32 | -0.51 | 0.12 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 75.00 | 2.00 | 2.22 | 2.11 | 1.69 | -1.33 | -44.04% | 0.03 | 43 | 145 | 0.32 | -0.63 | 0.11 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 76.00 | 2.66 | 3.40 | 3.03 | % | 0.04 | 0 | 0 | 0.39 | -0.73 | 0.10 | -0.07 | 7/10/2025 3:59:59 PM EST | |||
| 77.00 | 3.40 | 4.40 | 3.90 | % | 0.05 | 0 | 0 | 0.41 | -0.82 | 0.08 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
| 77.50 | 2.88 | 4.95 | 3.92 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.85 | 0.07 | -0.05 | 6/10/2025 | 7/10/2025 3:59:59 PM EST |
| 78.00 | 3.85 | 6.10 | 4.98 | % | 0.06 | 0 | 0 | 0.50 | -0.88 | 0.06 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 79.00 | 5.15 | 7.40 | 6.28 | % | 0.08 | 0 | 0 | 0.51 | -0.93 | 0.04 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 80.00 | 6.10 | 8.35 | 7.23 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.70 | -0.95 | 0.03 | -0.02 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 82.50 | 8.60 | 10.85 | 9.73 | % | 0.12 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 10.75 | 13.35 | 12.05 | 16.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 16.00 | 18.35 | 17.18 | 19.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 21.05 | 23.35 | 22.20 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 24.40 | 28.35 | 26.38 | 30.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 29.40 | 33.35 | 31.38 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 34.40 | 38.35 | 36.38 | % | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |