Options Chain for BEST BUY INC COM (BBY) - $68.59 as of 8/12/2025 11:38:20 AM 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 | 28.30 | 32.05 | 30.18 | % | 0.75 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 45.00 | 23.95 | 25.90 | 24.93 | % | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 50.00 | 19.20 | 20.80 | 20.00 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 55.00 | 14.90 | 15.70 | 15.30 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 56.00 | 13.80 | 15.00 | 14.40 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 57.00 | 12.85 | 13.75 | 13.30 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 58.00 | 11.75 | 12.60 | 12.18 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 59.00 | 11.15 | 11.60 | 11.38 | % | 0.19 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 60.00 | 10.20 | 10.60 | 10.40 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 61.00 | 8.90 | 9.65 | 9.28 | % | 0.15 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 8/12/2025 10:59:04 AM EST | |||
| 62.00 | 8.25 | 8.65 | 8.45 | % | 0.14 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.03 | 8/12/2025 10:59:04 AM EST | |||
| 63.00 | 7.25 | 7.70 | 7.48 | 2.87 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.59 | 0.94 | 0.02 | -0.04 | 8/1/2025 | 8/12/2025 10:59:04 AM EST |
| 64.00 | 6.35 | 6.80 | 6.58 | 4.03 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.40 | 0.91 | 0.03 | -0.05 | 8/7/2025 | 8/12/2025 10:59:04 AM EST |
| 65.00 | 5.30 | 5.75 | 5.53 | 5.65 | +1.45 | +34.53% | 0.09 | 3 | 28 | 0.40 | 0.88 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 66.00 | 4.55 | 4.80 | 4.68 | 2.98 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.39 | 0.83 | 0.05 | -0.06 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 67.00 | 3.75 | 3.95 | 3.85 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.39 | 0.78 | 0.07 | -0.07 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 68.00 | 3.00 | 3.20 | 3.10 | 3.23 | +1.14 | +54.55% | 0.05 | 5 | 130 | 0.38 | 0.71 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 69.00 | 2.31 | 2.50 | 2.41 | 2.24 | +0.65 | +40.89% | 0.03 | 10 | 101 | 0.37 | 0.63 | 0.09 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 70.00 | 1.80 | 1.89 | 1.85 | 1.90 | +0.70 | +58.34% | 0.03 | 87 | 3,252 | 0.36 | 0.54 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 71.00 | 1.32 | 1.39 | 1.36 | 1.37 | +0.49 | +55.69% | 0.02 | 5 | 411 | 0.36 | 0.44 | 0.10 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 72.00 | 0.93 | 1.00 | 0.97 | 0.97 | +0.36 | +59.02% | 0.01 | 3 | 312 | 0.36 | 0.35 | 0.09 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 73.00 | 0.63 | 0.71 | 0.67 | 0.61 | +0.17 | +38.64% | 0.01 | 61 | 333 | 0.36 | 0.27 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 74.00 | 0.41 | 0.49 | 0.45 | 0.50 | +0.21 | +72.42% | 0.01 | 9 | 51 | 0.35 | 0.20 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 75.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.17 | +121.43% | 0.00 | 1 | 54 | 0.35 | 0.15 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.10 | 0.04 | -0.04 | 8/8/2025 | 8/12/2025 10:59:04 AM EST |
| 77.00 | 0.10 | 0.16 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.07 | 0.03 | -0.03 | 7/31/2025 | 8/12/2025 10:59:04 AM EST |
| 78.00 | 0.00 | 0.14 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.05 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 79.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.03 | 0.02 | -0.01 | 8/4/2025 | 8/12/2025 10:59:04 AM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.01 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 10:59:04 AM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:04 AM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:04 AM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:04 AM EST |
| 57.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:04 AM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 10:59:04 AM EST |
| 59.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.95 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.83 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 61.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 258 | 0.42 | -0.03 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 62.00 | 0.04 | 0.50 | 0.27 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 190 | 0.46 | -0.04 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 63.00 | 0.11 | 0.18 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.44 | -0.06 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 64.00 | 0.17 | 0.23 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | -0.09 | 0.03 | -0.05 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 65.00 | 0.24 | 0.32 | 0.28 | 0.27 | -0.26 | -49.06% | 0.00 | 2 | 173 | 0.41 | -0.12 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 66.00 | 0.38 | 0.43 | 0.41 | 0.42 | -0.44 | -51.17% | 0.01 | 28 | 267 | 0.40 | -0.17 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 67.00 | 0.58 | 0.80 | 0.69 | 0.70 | -0.34 | -32.70% | 0.01 | 21 | 46 | 0.39 | -0.22 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 68.00 | 0.82 | 0.98 | 0.90 | 0.83 | -0.62 | -42.76% | 0.01 | 19 | 67 | 0.38 | -0.29 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 69.00 | 1.14 | 1.29 | 1.22 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.37 | -0.37 | 0.09 | -0.08 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 70.00 | 1.55 | 1.63 | 1.59 | 1.53 | -1.14 | -42.70% | 0.02 | 4 | 12 | 0.37 | -0.46 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 71.00 | 2.05 | 2.22 | 2.14 | 2.20 | -1.34 | -37.86% | 0.03 | 1 | 1 | 0.36 | -0.56 | 0.10 | -0.08 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 72.00 | 2.58 | 2.76 | 2.67 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.34 | -0.65 | 0.09 | -0.08 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 73.00 | 3.30 | 3.50 | 3.40 | 3.41 | -2.19 | -39.11% | 0.05 | 1 | 26 | 0.36 | -0.73 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 74.00 | 4.05 | 4.35 | 4.20 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.07 | -0.06 | 8/12/2025 10:59:04 AM EST | |||
| 75.00 | 4.90 | 5.45 | 5.18 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.85 | 0.05 | -0.05 | 8/4/2025 | 8/12/2025 10:59:04 AM EST |
| 76.00 | 5.65 | 6.10 | 5.88 | % | 0.08 | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.04 | 8/12/2025 10:59:04 AM EST | |||
| 77.00 | 6.65 | 7.05 | 6.85 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.93 | 0.03 | -0.03 | 8/4/2025 | 8/12/2025 10:59:04 AM EST |
| 78.00 | 7.55 | 8.00 | 7.78 | % | 0.10 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.02 | 8/12/2025 10:59:04 AM EST | |||
| 79.00 | 8.60 | 9.00 | 8.80 | % | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 80.00 | 9.50 | 10.00 | 9.75 | % | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 81.00 | 10.45 | 11.20 | 10.83 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 8/12/2025 10:59:04 AM EST | |||
| 82.00 | 11.10 | 12.30 | 11.70 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 83.00 | 11.70 | 13.90 | 12.80 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 84.00 | 11.85 | 15.80 | 13.83 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 85.00 | 13.10 | 16.20 | 14.65 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 90.00 | 18.25 | 21.75 | 20.00 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 95.00 | 24.05 | 26.05 | 25.05 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST |