Options Chain for BEST BUY INC COM (BBY) - $67.79 as of 7/29/2025 3:07:13 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 | 36.20 | 36.95 | 36.58 | 37.68 | -0.90 | -2.34% | 1.22 | 29 | 58 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 33.45 | 34.70 | 34.08 | % | 1.05 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 30.85 | 33.05 | 31.95 | % | 0.91 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 37.50 | 28.15 | 29.80 | 28.98 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 26.40 | 27.15 | 26.78 | 27.48 | -1.71 | -5.86% | 0.67 | 29 | 29 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 22.95 | 24.60 | 23.78 | 23.22 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.65 | 0.98 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 20.30 | 23.55 | 21.93 | 20.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 18.90 | 19.75 | 19.33 | 15.75 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.65 | 0.95 | 0.01 | -0.01 | 4/21/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 16.60 | 17.30 | 16.95 | 19.97 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.61 | 0.92 | 0.01 | -0.02 | 6/3/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 14.30 | 14.95 | 14.63 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.58 | 0.90 | 0.01 | -0.02 | 5/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 12.25 | 12.70 | 12.48 | 13.55 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.58 | 0.85 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 10.10 | 10.45 | 10.28 | 11.94 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.51 | 0.81 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 8.20 | 8.50 | 8.35 | 10.28 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.49 | 0.74 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 6.60 | 6.75 | 6.68 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 261 | 0.47 | 0.66 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 5.15 | 5.25 | 5.20 | 5.17 | -1.33 | -20.47% | 0.08 | 69 | 504 | 0.45 | 0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 3.80 | 3.95 | 3.88 | 3.94 | -0.86 | -17.92% | 0.06 | 130 | 444 | 0.44 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 2.77 | 2.86 | 2.82 | 2.82 | -0.84 | -22.96% | 0.04 | 28 | 1,321 | 0.43 | 0.40 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 72.50 | 1.95 | 2.06 | 2.01 | 2.02 | -0.69 | -25.47% | 0.03 | 21 | 843 | 0.42 | 0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 1.32 | 1.44 | 1.38 | 1.40 | -0.50 | -26.32% | 0.02 | 183 | 1,329 | 0.42 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 77.50 | 0.91 | 1.02 | 0.97 | 0.91 | -0.47 | -34.06% | 0.01 | 14 | 495 | 0.41 | 0.18 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.60 | 0.72 | 0.66 | 0.65 | -0.24 | -26.97% | 0.01 | 2 | 1,061 | 0.43 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 82.50 | 0.36 | 0.48 | 0.42 | 0.48 | -0.04 | -7.70% | 0.01 | 2 | 435 | 0.41 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.28 | 0.34 | 0.31 | 0.33 | -0.06 | -15.39% | 0.00 | 4 | 644 | 0.42 | 0.07 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 87.50 | 0.14 | 0.29 | 0.22 | 0.23 | +0.04 | +21.06% | 0.00 | 2 | 613 | 0.42 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.10 | 0.24 | 0.17 | 0.12 | -0.12 | -50.00% | 0.00 | 27 | 1,954 | 0.44 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 92.50 | 0.06 | 0.21 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.45 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 274 | 0.45 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 97.50 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.02 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.54 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 1.27 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 1:58:55 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.67 | 0.34 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 0.03 | 0.38 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | -0.02 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.01 | 0.23 | 0.12 | 0.19 | -0.03 | -13.64% | 0.00 | 26 | 105 | 0.50 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 0.14 | 0.83 | 0.49 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.61 | -0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.34 | 0.40 | 0.37 | 0.40 | +0.07 | +21.22% | 0.01 | 32 | 485 | 0.53 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.64 | 0.32 | 0.58 | +0.05 | +9.44% | 0.01 | 1 | 130 | 0.52 | -0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.87 | 0.91 | 0.89 | 0.89 | +0.12 | +15.59% | 0.02 | 25 | 961 | 0.49 | -0.15 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 1.32 | 1.38 | 1.35 | 1.35 | +0.21 | +18.43% | 0.02 | 16 | 834 | 0.48 | -0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 1.93 | 2.00 | 1.97 | 1.95 | +0.29 | +17.47% | 0.03 | 20 | 1,633 | 0.47 | -0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 2.74 | 2.85 | 2.80 | 2.70 | +0.58 | +27.36% | 0.04 | 3 | 1,309 | 0.46 | -0.34 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 3.75 | 3.90 | 3.83 | 3.80 | +0.50 | +15.16% | 0.06 | 108 | 683 | 0.45 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 5.05 | 5.20 | 5.13 | 5.02 | +0.62 | +14.10% | 0.08 | 66 | 746 | 0.45 | -0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 6.55 | 6.70 | 6.63 | 5.26 | 0.00 | 0.00% | 0.09 | 0 | 1,523 | 0.45 | -0.60 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 72.50 | 8.20 | 8.40 | 8.30 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 536 | 0.45 | -0.68 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 10.10 | 10.35 | 10.23 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 624 | 0.44 | -0.76 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 77.50 | 12.15 | 12.70 | 12.43 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 324 | 0.44 | -0.82 | 0.03 | -0.03 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 13.65 | 14.95 | 14.30 | 13.71 | 0.00 | 0.00% | 0.18 | 0 | 576 | 0.63 | -0.87 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 82.50 | 15.20 | 18.10 | 16.65 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.64 | -0.90 | 0.02 | -0.02 | 7/15/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 18.40 | 19.75 | 19.08 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.58 | -0.93 | 0.01 | -0.01 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 87.50 | 20.85 | 22.15 | 21.50 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 117 | 0.62 | -0.95 | 0.01 | -0.01 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 23.30 | 25.40 | 24.35 | 20.10 | 0.00 | 0.00% | 0.27 | 0 | 202 | 0.65 | -0.96 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 1:58:55 PM EST |
| 92.50 | 25.90 | 26.95 | 26.43 | 19.94 | 0.00 | 0.00% | 0.29 | 0 | 338 | 0.67 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 26.90 | 30.85 | 28.88 | 22.82 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.97 | -0.98 | 0.00 | -0.01 | 6/6/2025 | 7/29/2025 1:58:55 PM EST |
| 97.50 | 29.40 | 33.35 | 31.38 | 36.77 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.01 | -0.98 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 31.80 | 35.75 | 33.78 | 37.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 36.80 | 40.70 | 38.75 | 33.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 41.75 | 45.65 | 43.70 | 46.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 46.70 | 50.65 | 48.68 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 51.70 | 55.60 | 53.65 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 125.00 | 56.60 | 60.60 | 58.60 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 130.00 | 61.60 | 65.50 | 63.55 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 135.00 | 66.55 | 70.50 | 68.53 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 140.00 | 71.55 | 75.45 | 73.50 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 145.00 | 76.50 | 80.55 | 78.53 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 150.00 | 81.50 | 85.50 | 83.50 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |