Options Chain for BEST BUY INC COM (BBY) - $72.40 as of 8/22/2025 7:48:20 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 | 35.15 | 37.35 | 36.25 | % | 0.91 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 30.30 | 32.40 | 31.35 | % | 0.70 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 25.30 | 27.40 | 26.35 | % | 0.53 | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 20.20 | 22.45 | 21.33 | % | 0.39 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 56.00 | 19.25 | 21.45 | 20.35 | % | 0.36 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 18.20 | 20.45 | 19.33 | 10.43 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.24 | 0.99 | 0.00 | -0.03 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 58.00 | 17.20 | 19.50 | 18.35 | 8.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.17 | 0.98 | 0.00 | -0.04 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 59.00 | 16.25 | 18.55 | 17.40 | % | 0.29 | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 15.35 | 17.55 | 16.45 | 12.65 | 0.00 | 0.00% | 0.27 | 0 | 41 | 2.00 | 0.95 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 14.35 | 16.65 | 15.50 | 7.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.94 | 0.95 | 0.01 | -0.09 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 13.05 | 14.95 | 14.00 | % | 0.23 | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 63.00 | 12.40 | 14.80 | 13.60 | 13.23 | +6.18 | +87.66% | 0.22 | 1 | 1 | 1.80 | 0.92 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 11.55 | 13.70 | 12.63 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.20 | 0.92 | 0.02 | -0.11 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 10.80 | 11.60 | 11.20 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.35 | 0.89 | 0.02 | -0.14 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 9.90 | 10.55 | 10.23 | 10.51 | +3.46 | +49.08% | 0.15 | 1 | 48 | 0.94 | 0.87 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 9.05 | 9.70 | 9.38 | 9.69 | +2.86 | +41.88% | 0.14 | 1 | 93 | 0.93 | 0.84 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 8.20 | 8.50 | 8.35 | 8.19 | +2.14 | +35.38% | 0.12 | 12 | 57 | 0.84 | 0.82 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 7.40 | 9.05 | 8.23 | 6.20 | +0.70 | +12.73% | 0.12 | 1 | 78 | 0.84 | 0.79 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 6.70 | 7.70 | 7.20 | 6.62 | +1.91 | +40.56% | 0.10 | 24 | 183 | 0.96 | 0.76 | 0.04 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 5.45 | 6.15 | 5.80 | 6.05 | +1.93 | +46.85% | 0.08 | 43 | 107 | 0.73 | 0.73 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 5.30 | 6.60 | 5.95 | 5.33 | +1.71 | +47.24% | 0.08 | 174 | 219 | 0.98 | 0.69 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 73.00 | 4.60 | 5.00 | 4.80 | 4.57 | +1.47 | +47.42% | 0.07 | 37 | 123 | 0.83 | 0.64 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 74.00 | 4.10 | 5.45 | 4.78 | 4.35 | +1.73 | +66.04% | 0.06 | 71 | 169 | 0.80 | 0.60 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 3.55 | 3.70 | 3.63 | 3.60 | +1.36 | +60.72% | 0.05 | 142 | 310 | 0.80 | 0.55 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 76.00 | 3.05 | 3.15 | 3.10 | 3.13 | +1.23 | +64.74% | 0.04 | 11 | 323 | 0.79 | 0.50 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.00 | 2.58 | 2.71 | 2.65 | 2.72 | +1.23 | +82.55% | 0.03 | 21 | 82 | 0.79 | 0.45 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 78.00 | 1.43 | 2.72 | 2.08 | 2.26 | +0.99 | +77.96% | 0.03 | 17 | 916 | 0.70 | 0.40 | 0.05 | -0.22 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 79.00 | 1.29 | 2.71 | 2.00 | 1.72 | +0.62 | +56.37% | 0.03 | 83 | 1,622 | 0.80 | 0.35 | 0.05 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 1.49 | 1.65 | 1.57 | 1.57 | +0.66 | +72.53% | 0.02 | 44 | 382 | 0.77 | 0.31 | 0.04 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 81.00 | 0.96 | 1.38 | 1.17 | 1.31 | +0.53 | +67.95% | 0.01 | 10 | 31 | 0.72 | 0.27 | 0.04 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 82.00 | 1.08 | 1.25 | 1.17 | 1.15 | +0.51 | +79.69% | 0.01 | 44 | 560 | 0.80 | 0.24 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 83.00 | 0.82 | 1.00 | 0.91 | 0.90 | +0.41 | +83.68% | 0.01 | 48 | 22 | 0.78 | 0.20 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.97 | 0.49 | 0.72 | +0.32 | +80.00% | 0.01 | 2 | 26 | 0.83 | 0.17 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.55 | 0.66 | 0.61 | 0.66 | +0.31 | +88.58% | 0.01 | 50 | 9 | 0.78 | 0.15 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 86.00 | 0.38 | 1.00 | 0.69 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.13 | 0.03 | -0.12 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.34 | 0.10 | 0.02 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 88.00 | 0.00 | 1.44 | 0.72 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.08 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 89.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.26 | 0.07 | 0.02 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.02 | -12.50% | 0.00 | 10 | 2 | 1.08 | 0.06 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.37 | 0.69 | 0.05 | 0.00 | 0.00% | 0.01 | 49 | 9 | 1.31 | 0.02 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.31 | 0.16 | 0.66 | +0.35 | +112.91% | 0.00 | 1 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 100 | 1.19 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 43 | 473 | 0.98 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 2.06 | 1.03 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.27 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 1.14 | 0.57 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.73 | -0.01 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 58.00 | 0.10 | 0.31 | 0.21 | 0.13 | -0.07 | -35.00% | 0.00 | 73 | 49 | 1.14 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 1.39 | 0.70 | 0.16 | -0.09 | -36.00% | 0.01 | 4 | 78 | 1.79 | -0.02 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.01 | 0.27 | 0.14 | 0.16 | -0.17 | -51.52% | 0.00 | 14 | 230 | 0.87 | -0.05 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 0.16 | 0.36 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 119 | 1.00 | -0.05 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 0.22 | 0.29 | 0.26 | 0.24 | -0.27 | -52.95% | 0.00 | 22 | 340 | 0.94 | -0.07 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 63.00 | 0.28 | 1.48 | 0.88 | 0.48 | -0.22 | -31.43% | 0.01 | 68 | 172 | 1.30 | -0.08 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 0.34 | 0.99 | 0.67 | 0.41 | -0.39 | -48.75% | 0.01 | 9 | 158 | 1.02 | -0.08 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.47 | -51.09% | 0.01 | 212 | 720 | 0.89 | -0.11 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 0.53 | 0.65 | 0.59 | 0.56 | -0.52 | -48.15% | 0.01 | 13 | 119 | 0.88 | -0.13 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 0.66 | 0.80 | 0.73 | 0.69 | -0.62 | -47.33% | 0.01 | 65 | 159 | 0.86 | -0.16 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 0.83 | 1.05 | 0.94 | 0.91 | -0.78 | -46.16% | 0.01 | 102 | 120 | 0.88 | -0.18 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 1.01 | 1.23 | 1.12 | 1.11 | -0.75 | -40.33% | 0.02 | 75 | 52 | 0.86 | -0.21 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 1.25 | 1.47 | 1.36 | 1.29 | -1.02 | -44.16% | 0.02 | 56 | 104 | 0.86 | -0.24 | 0.04 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 0.96 | 2.12 | 1.54 | 1.63 | -0.93 | -36.33% | 0.02 | 15 | 15 | 0.81 | -0.27 | 0.04 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 1.50 | 2.03 | 1.77 | 1.88 | -1.24 | -39.75% | 0.02 | 110 | 205 | 0.78 | -0.31 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 73.00 | 2.20 | 2.46 | 2.33 | 2.63 | -0.97 | -26.95% | 0.03 | 41 | 257 | 0.84 | -0.36 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 74.00 | 1.07 | 2.86 | 1.97 | 2.65 | -1.45 | -35.37% | 0.03 | 12 | 122 | 0.64 | -0.40 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 2.94 | 3.20 | 3.07 | 3.23 | -1.49 | -31.57% | 0.04 | 41 | 46 | 0.80 | -0.45 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 76.00 | 2.45 | 3.70 | 3.08 | 3.65 | % | 0.04 | 13 | 0 | 0.67 | -0.50 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 77.00 | 4.10 | 4.30 | 4.20 | 4.21 | -2.09 | -33.18% | 0.05 | 4 | 2 | 0.81 | -0.55 | 0.05 | -0.23 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 78.00 | 4.45 | 5.95 | 5.20 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.90 | -0.60 | 0.05 | -0.22 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 79.00 | 5.35 | 5.60 | 5.48 | 5.50 | -2.10 | -27.64% | 0.07 | 2 | 31 | 0.80 | -0.65 | 0.05 | -0.21 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 5.95 | 7.10 | 6.53 | 7.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.91 | -0.69 | 0.04 | -0.20 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 81.00 | 6.70 | 8.15 | 7.43 | % | 0.09 | 0 | 0 | 0.95 | -0.73 | 0.04 | -0.19 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 7.50 | 8.10 | 7.80 | % | 0.10 | 0 | 0 | 0.83 | -0.76 | 0.04 | -0.18 | 8/22/2025 3:59:48 PM EST | |||
| 83.00 | 8.20 | 9.05 | 8.63 | % | 0.10 | 0 | 0 | 0.85 | -0.80 | 0.03 | -0.17 | 8/22/2025 3:59:48 PM EST | |||
| 84.00 | 8.95 | 9.90 | 9.43 | % | 0.11 | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.15 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 9.90 | 10.60 | 10.25 | % | 0.12 | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.14 | 8/22/2025 3:59:48 PM EST | |||
| 86.00 | 10.40 | 11.40 | 10.90 | % | 0.13 | 0 | 0 | 1.04 | -0.87 | 0.03 | -0.12 | 8/22/2025 3:59:48 PM EST | |||
| 87.00 | 11.50 | 14.05 | 12.78 | % | 0.15 | 0 | 0 | 1.51 | -0.90 | 0.02 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 88.00 | 12.40 | 14.95 | 13.68 | % | 0.16 | 0 | 0 | 1.53 | -0.92 | 0.02 | -0.09 | 8/22/2025 3:59:48 PM EST | |||
| 89.00 | 13.55 | 15.90 | 14.73 | % | 0.17 | 0 | 0 | 1.56 | -0.93 | 0.02 | -0.08 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 14.50 | 16.75 | 15.63 | % | 0.17 | 0 | 0 | 1.60 | -0.94 | 0.01 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 19.30 | 21.55 | 20.43 | % | 0.22 | 0 | 0 | 1.79 | -0.98 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST |