Options Chain for BEST BUY INC COM (BBY) - $82.00 as of 10/24/2025 7:08:43 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 | 41.20 | 45.15 | 43.18 | % | 1.08 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 45.00 | 36.60 | 40.15 | 38.38 | % | 0.85 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 31.25 | 34.65 | 32.95 | 26.02 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:51 PM EST |
| 55.00 | 26.90 | 29.45 | 28.18 | % | 0.51 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 60.00 | 21.75 | 24.50 | 23.13 | % | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 62.00 | 19.80 | 22.20 | 21.00 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 63.00 | 18.25 | 22.20 | 20.23 | 10.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:51 PM EST |
| 64.00 | 17.80 | 20.20 | 19.00 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 65.00 | 16.80 | 19.20 | 18.00 | 16.44 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 66.00 | 15.85 | 19.20 | 17.53 | % | 0.27 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 67.00 | 14.35 | 17.20 | 15.78 | % | 0.24 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 68.00 | 13.85 | 16.25 | 15.05 | % | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 69.00 | 13.85 | 15.25 | 14.55 | 14.13 | +3.96 | +38.94% | 0.21 | 5 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 70.00 | 12.15 | 14.25 | 13.20 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 71.00 | 11.15 | 13.25 | 12.20 | 6.02 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.14 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 10/24/2025 3:59:51 PM EST |
| 72.00 | 10.20 | 12.40 | 11.30 | 10.58 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.12 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 73.00 | 9.35 | 11.40 | 10.38 | 8.58 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.05 | 0.99 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 74.00 | 8.35 | 10.40 | 9.38 | 8.26 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.98 | 0.97 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 75.00 | 7.90 | 9.20 | 8.55 | 8.30 | +1.35 | +19.43% | 0.11 | 9 | 67 | 0.84 | 0.96 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 76.00 | 6.80 | 8.00 | 7.40 | 7.35 | +1.37 | +22.91% | 0.10 | 9 | 65 | 0.70 | 0.93 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 77.00 | 5.55 | 7.45 | 6.50 | 6.48 | +1.46 | +29.09% | 0.08 | 5 | 43 | 0.78 | 0.91 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 78.00 | 5.10 | 6.05 | 5.58 | 5.78 | +0.78 | +15.60% | 0.07 | 2 | 48 | 0.42 | 0.87 | 0.04 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 79.00 | 4.10 | 5.10 | 4.60 | 4.60 | -0.07 | -1.50% | 0.06 | 3 | 48 | 0.53 | 0.84 | 0.05 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 80.00 | 3.60 | 4.50 | 4.05 | 3.80 | +0.38 | +11.12% | 0.05 | 21 | 102 | 0.44 | 0.77 | 0.07 | -0.11 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 81.00 | 2.80 | 3.35 | 3.08 | 3.09 | +0.34 | +12.37% | 0.04 | 2 | 127 | 0.38 | 0.70 | 0.08 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 82.00 | 2.29 | 2.49 | 2.39 | 2.39 | +0.24 | +11.17% | 0.03 | 5 | 1,371 | 0.35 | 0.62 | 0.09 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 83.00 | 1.56 | 1.87 | 1.72 | 1.82 | +0.15 | +8.99% | 0.02 | 51 | 120 | 0.34 | 0.53 | 0.10 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 84.00 | 1.23 | 1.36 | 1.30 | 1.37 | +0.26 | +23.43% | 0.02 | 48 | 79 | 0.34 | 0.43 | 0.10 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 85.00 | 0.67 | 0.96 | 0.82 | 0.99 | -0.01 | -1.00% | 0.01 | 15 | 847 | 0.33 | 0.33 | 0.10 | -0.11 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 86.00 | 0.34 | 0.68 | 0.51 | 0.68 | +0.18 | +36.00% | 0.01 | 934 | 57 | 0.32 | 0.24 | 0.08 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 87.00 | 0.21 | 0.45 | 0.33 | 0.45 | +0.04 | +9.76% | 0.00 | 18 | 21 | 0.32 | 0.17 | 0.07 | -0.07 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 88.00 | 0.12 | 0.31 | 0.22 | 0.29 | % | 0.00 | 15 | 0 | 0.32 | 0.12 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST | |
| 89.00 | 0.12 | 0.36 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 24 | 89 | 0.39 | 0.08 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 90.00 | 0.06 | 0.28 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.05 | 0.03 | -0.03 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.13 | 0.07 | 0.02 | % | 0.00 | 1 | 0 | 0.43 | 0.03 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 3:59:51 PM EST | |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.01 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.92 | -90.20% | 0.00 | 1 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.24 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.42 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 26 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 71.00 | 0.04 | 0.20 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.29 | -85.30% | 0.00 | 9 | 37 | 0.69 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 77 | 0.68 | -0.01 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.18 | -64.29% | 0.00 | 18 | 214 | 0.55 | -0.03 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.31 | 0.16 | 0.16 | -0.18 | -52.95% | 0.00 | 7 | 252 | 0.59 | -0.04 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 76.00 | 0.02 | 0.20 | 0.11 | 0.18 | -0.22 | -55.00% | 0.00 | 30 | 120 | 0.39 | -0.07 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 77.00 | 0.13 | 0.41 | 0.27 | 0.22 | -0.28 | -56.00% | 0.00 | 30 | 89 | 0.45 | -0.09 | 0.03 | -0.07 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 78.00 | 0.18 | 0.46 | 0.32 | 0.32 | -0.46 | -58.98% | 0.00 | 4 | 64 | 0.42 | -0.13 | 0.04 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 79.00 | 0.18 | 0.47 | 0.33 | 0.39 | -0.69 | -63.89% | 0.00 | 61 | 41 | 0.61 | -0.16 | 0.05 | -0.09 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 80.00 | 0.42 | 0.63 | 0.53 | 0.51 | -0.39 | -43.34% | 0.01 | 60 | 119 | 0.37 | -0.23 | 0.07 | -0.11 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 81.00 | 0.64 | 0.86 | 0.75 | 0.78 | -0.40 | -33.90% | 0.01 | 5 | 62 | 0.37 | -0.30 | 0.08 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 82.00 | 0.95 | 1.18 | 1.07 | 1.07 | -0.56 | -34.36% | 0.01 | 19 | 49 | 0.36 | -0.38 | 0.09 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 83.00 | 1.43 | 1.58 | 1.51 | 1.49 | -0.81 | -35.22% | 0.02 | 83 | 21 | 0.37 | -0.47 | 0.10 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 84.00 | 1.73 | 2.10 | 1.92 | 2.16 | -0.56 | -20.59% | 0.02 | 9 | 77 | 0.35 | -0.57 | 0.10 | -0.12 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 85.00 | 2.51 | 3.15 | 2.83 | 2.71 | -5.43 | -66.71% | 0.03 | 18 | 3 | 0.39 | -0.67 | 0.10 | -0.11 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 86.00 | 1.40 | 3.65 | 2.53 | % | 0.03 | 0 | 0 | 0.43 | -0.76 | 0.08 | -0.09 | 10/24/2025 3:59:51 PM EST | |||
| 87.00 | 3.60 | 5.00 | 4.30 | % | 0.05 | 0 | 0 | 0.58 | -0.83 | 0.07 | -0.07 | 10/24/2025 3:59:51 PM EST | |||
| 88.00 | 4.20 | 6.00 | 5.10 | % | 0.06 | 0 | 0 | 0.65 | -0.88 | 0.05 | -0.06 | 10/24/2025 3:59:51 PM EST | |||
| 89.00 | 5.20 | 6.90 | 6.05 | % | 0.07 | 0 | 0 | 0.69 | -0.92 | 0.04 | -0.04 | 10/24/2025 3:59:51 PM EST | |||
| 90.00 | 6.20 | 7.85 | 7.03 | % | 0.08 | 0 | 0 | 0.73 | -0.95 | 0.03 | -0.03 | 10/24/2025 3:59:51 PM EST | |||
| 91.00 | 6.80 | 8.85 | 7.83 | % | 0.09 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 92.00 | 7.95 | 10.00 | 8.98 | % | 0.10 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 93.00 | 7.90 | 10.80 | 9.35 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 94.00 | 10.00 | 11.95 | 10.98 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 95.00 | 11.00 | 13.25 | 12.13 | 13.18 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |