Options Chain for BEST BUY INC COM (BBY) - $73.64 as of 8/29/2025 8:17:24 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 | 32.55 | 35.70 | 34.13 | % | 0.85 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 28.45 | 30.60 | 29.53 | % | 0.66 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 23.45 | 24.60 | 24.03 | 23.70 | % | 0.48 | 3 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 55.00 | 18.50 | 20.20 | 19.35 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 56.00 | 17.45 | 19.70 | 18.58 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 57.00 | 16.50 | 18.70 | 17.60 | % | 0.31 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 58.00 | 15.50 | 17.75 | 16.63 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 59.00 | 14.50 | 16.50 | 15.50 | % | 0.26 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 60.00 | 13.55 | 14.30 | 13.93 | 13.69 | +2.79 | +25.60% | 0.23 | 6 | 54 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 61.00 | 12.50 | 14.25 | 13.38 | % | 0.22 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 62.00 | 11.60 | 13.35 | 12.48 | % | 0.20 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 63.00 | 10.55 | 12.20 | 11.38 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | 0.98 | 0.01 | -0.02 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 64.00 | 9.60 | 10.55 | 10.08 | 10.10 | +1.10 | +12.23% | 0.16 | 2 | 1 | 0.73 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 8.65 | 10.15 | 9.40 | 9.22 | -1.08 | -10.49% | 0.14 | 2 | 2 | 0.83 | 0.95 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 66.00 | 7.65 | 8.40 | 8.03 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | 0.92 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 67.00 | 6.75 | 7.60 | 7.18 | 7.53 | +3.43 | +83.66% | 0.11 | 1 | 20 | 0.55 | 0.90 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 68.00 | 5.65 | 6.30 | 5.98 | 6.65 | +1.45 | +27.89% | 0.09 | 1 | 13 | 0.46 | 0.86 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 69.00 | 4.95 | 5.20 | 5.08 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.82 | 0.05 | -0.05 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | 4.36 | +0.78 | +21.79% | 0.06 | 13 | 13 | 0.40 | 0.77 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 71.00 | 3.45 | 4.00 | 3.73 | 3.62 | +0.90 | +33.09% | 0.05 | 4 | 7 | 0.43 | 0.70 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 72.00 | 2.77 | 2.91 | 2.84 | 2.79 | +0.61 | +27.99% | 0.04 | 52 | 117 | 0.37 | 0.63 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 73.00 | 2.18 | 2.32 | 2.25 | 2.15 | +0.40 | +22.86% | 0.03 | 5 | 21 | 0.37 | 0.54 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 74.00 | 1.65 | 1.77 | 1.71 | 1.92 | +0.59 | +44.37% | 0.02 | 34 | 50 | 0.35 | 0.45 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 1.21 | 1.26 | 1.24 | 1.21 | +0.28 | +30.11% | 0.02 | 56 | 31 | 0.34 | 0.36 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 76.00 | 0.85 | 0.96 | 0.91 | 1.02 | +0.48 | +88.89% | 0.01 | 28 | 27 | 0.33 | 0.28 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 77.00 | 0.58 | 0.67 | 0.63 | 0.58 | +0.13 | +28.89% | 0.01 | 7 | 60 | 0.32 | 0.21 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 78.00 | 0.38 | 0.44 | 0.41 | 0.47 | +0.25 | +113.64% | 0.01 | 15 | 13 | 0.32 | 0.16 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 79.00 | 0.23 | 0.31 | 0.27 | 0.43 | +0.20 | +86.96% | 0.00 | 2 | 78 | 0.32 | 0.11 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 0.14 | 0.22 | 0.18 | 0.19 | +0.08 | +72.73% | 0.00 | 4 | 61 | 0.31 | 0.08 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.05 | 0.03 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 82.00 | 0.03 | 0.32 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.03 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 1.52 | 0.76 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | 0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 1.93 | 0.97 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.48 | 0.74 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 2.04 | 1.02 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 1.89 | 0.95 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.23 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 15 | 50 | 0.64 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.27 | 0.14 | 0.34 | +0.04 | +13.34% | 0.00 | 3 | 22 | 0.61 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.09 | -0.02 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 0.08 | 0.30 | 0.19 | 0.12 | -0.18 | -60.00% | 0.00 | 30 | 42 | 0.41 | -0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 66.00 | 0.14 | 0.18 | 0.16 | 0.13 | -0.33 | -71.74% | 0.00 | 1 | 25 | 0.37 | -0.08 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 67.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.13 | -40.63% | 0.00 | 38 | 188 | 0.35 | -0.10 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 68.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.29 | -51.79% | 0.00 | 2 | 36 | 0.33 | -0.14 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 69.00 | 0.38 | 0.47 | 0.43 | 0.42 | -0.35 | -45.46% | 0.01 | 2 | 232 | 0.33 | -0.18 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.40 | -41.24% | 0.01 | 11 | 53 | 0.31 | -0.23 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 71.00 | 0.77 | 0.83 | 0.80 | 0.82 | -0.70 | -46.06% | 0.01 | 5 | 61 | 0.30 | -0.30 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 72.00 | 1.07 | 1.14 | 1.11 | 1.14 | -0.69 | -37.71% | 0.02 | 40 | 65 | 0.30 | -0.37 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 73.00 | 1.45 | 1.50 | 1.48 | 1.44 | -0.63 | -30.44% | 0.02 | 10 | 23 | 0.28 | -0.46 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 74.00 | 1.91 | 2.00 | 1.96 | 1.97 | -0.96 | -32.77% | 0.03 | 54 | 80 | 0.28 | -0.55 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 2.46 | 2.56 | 2.51 | 2.50 | -2.03 | -44.82% | 0.03 | 17 | 27 | 0.26 | -0.64 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 76.00 | 3.05 | 3.20 | 3.13 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.24 | -0.72 | 0.08 | -0.06 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 77.00 | 3.75 | 4.00 | 3.88 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | -0.79 | 0.07 | -0.05 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 78.00 | 4.60 | 4.85 | 4.73 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.21 | -0.84 | 0.06 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 79.00 | 5.25 | 5.70 | 5.48 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.15 | -0.89 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 6.30 | 7.15 | 6.73 | % | 0.08 | 0 | 0 | 0.51 | -0.92 | 0.04 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 81.00 | 7.25 | 8.25 | 7.75 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.03 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 82.00 | 8.25 | 10.40 | 9.33 | % | 0.11 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 83.00 | 9.15 | 11.40 | 10.28 | % | 0.12 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 84.00 | 10.25 | 11.70 | 10.98 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 11.15 | 13.35 | 12.25 | % | 0.14 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 86.00 | 12.25 | 14.40 | 13.33 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 87.00 | 13.15 | 15.35 | 14.25 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 16.20 | 18.40 | 17.30 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 21.20 | 23.40 | 22.30 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |