BBY option chain Best Buy Co., Inc.
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.6% (84.78–89.22) · ATM IV 42.9% · P/C open interest 0.97
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 40.60 | 44.10 | 491.3% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0500 | 345.5% | 0.00 | 0.0000 | -0.000 | ||||
| 35.70 | 38.90 | 4 | 408.0% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0500 | 1 | 294.2% | 0.00 | 0.0000 | -0.000 | ||
| 31.20 | 34.10 | 2 | 1 | 411.0% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.15 | 472.2% | -0.00 | 0.0000 | -0.000 | ||
| 26.30 | 29.10 | 19 | 19 | 352.1% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.15 | 400.0% | -0.00 | 0.0001 | -0.001 | ||
| 21.10 | 24.10 | 19 | 19 | 278.3% | 1.00 | 0.0003 | 0.000 | 65 | 0 | 0.0500 | 18 | 164.3% | -0.00 | 0.0003 | -0.001 | |
| 16.80 | 18.70 | 4 | 11 | 235.9% | 1.00 | 0.0009 | -0.002 | 70 | 0 | 0.0500 | 6 | 45 | 126.6% | -0.00 | 0.0009 | -0.004 |
| 15.40 | 17.60 | 8 | 11 | 199.4% | 1.00 | 0.0012 | -0.002 | 71 | 0 | 2.15 | 255.3% | -0.00 | 0.0012 | -0.004 | ||
| 13.40 | 16.90 | 4 | 31 | 137.5% | 1.00 | 0.0015 | -0.004 | 72 | 0 | 0.0500 | 41 | 112.0% | -0.00 | 0.0015 | -0.005 | |
| 13.30 | 15.40 | 1 | 161.1% | 1.00 | 0.0020 | -0.005 | 73 | 0 | 0.0500 | 40 | 104.8% | -0.00 | 0.0020 | -0.007 | ||
| 12.50 | 14.70 | 5 | 176.8% | 1.00 | 0.0026 | -0.007 | 74 | 0 | 0.9000 | 13 | 167.6% | -0.01 | 0.0026 | -0.008 | ||
| 11.60 | 13.40 | 6 | 156.7% | 0.99 | 0.0035 | -0.009 | 75 | 0 | 0.0500 | 84 | 90.5% | -0.01 | 0.0035 | -0.011 | ||
| 10.80 | 12.40 | 154.8% | 0.99 | 0.0046 | -0.012 | 76 | 0 | 0.0500 | 42 | 77 | 83.5% | -0.01 | 0.0046 | -0.014 | ||
| 9.80 | 11.50 | 4 | 11 | 147.8% | 0.99 | 0.0063 | -0.016 | 77 | 0 | 0.0500 | 9 | 178 | 76.4% | -0.01 | 0.0063 | -0.018 |
| 8.00 | 10.90 | 3 | 22 | 120.8% | 0.98 | 0.0086 | -0.022 | 78 | 0 | 0.2500 | 3 | 139 | 91.5% | -0.02 | 0.0086 | -0.023 |
| 7.30 | 9.80 | 2 | 6 | 118.2% | 0.98 | 0.0120 | -0.029 | 79 | 0 | 0.1000 | 85 | 311 | 69.6% | -0.02 | 0.0120 | -0.030 |
| 6.60 | 8.40 | 16 | 52 | 103.7% | 0.97 | 0.0170 | -0.040 | 80 | 0 | 0.2500 | 45 | 2,074 | 74.2% | -0.03 | 0.0170 | -0.041 |
| 5.60 | 7.90 | 21 | 26 | 108.8% | 0.96 | 0.0243 | -0.054 | 81 | 0 | 0.2500 | 5 | 176 | 65.5% | -0.04 | 0.0243 | -0.055 |
| 4.70 | 6.40 | 23 | 436 | 85.1% | 0.94 | 0.0353 | -0.075 | 82 | 0 | 0.1500 | 10 | 354 | 50.6% | -0.06 | 0.0354 | -0.076 |
| 3.90 | 5.40 | 346 | 614 | 79.3% | 0.91 | 0.0518 | -0.104 | 83 | 0.0500 | 0.3500 | 40 | 449 | 54.3% | -0.09 | 0.0520 | -0.105 |
| 2.90 | 4.50 | 48 | 83 | 69.6% | 0.86 | 0.0760 | -0.145 | 84 | 0 | 0.3500 | 42 | 46 | 42.6% | -0.14 | 0.0764 | -0.146 |
| 2.10 | 3.30 | 147 | 235 | 56.5% | 0.79 | 0.1091 | -0.197 | 85 | 0.3000 | 0.5000 | 81 | 71 | 44.9% | -0.21 | 0.1101 | -0.198 |
| 1.35 | 2.55 | 32 | 418 | 52.8% | 0.67 | 0.1456 | -0.249 | 86 | 0 | 1.25 | 16 | 113 | 41.7% | -0.33 | 0.1478 | -0.252 |
| 0.5500 | 1.80 | 297 | 106 | 44.3% | 0.52 | 0.1669 | -0.274 | 87 | 0.5500 | 1.55 | 77 | 14 | 41.6% | -0.49 | 0.1702 | -0.280 |
| 0.0500 | 1.20 | 236 | 46 | 39.5% | 0.35 | 0.1548 | -0.249 | 88 | 1.30 | 2.05 | 49 | 14 | 43.6% | -0.65 | 0.1578 | -0.257 |
| 0.2000 | 0.8500 | 66 | 15 | 48.4% | 0.23 | 0.1201 | -0.194 | 89 | 1.90 | 3.00 | 2 | 46.9% | -0.78 | 0.1217 | -0.198 | |
| 0.1500 | 0.3500 | 165 | 187 | 45.0% | 0.14 | 0.0848 | -0.140 | 90 | 2.00 | 4.10 | 60 | 9 | 30.9% | -0.87 | 0.0855 | -0.138 |
| 0 | 0.3500 | 21 | 3 | 48.9% | 0.09 | 0.0581 | -0.099 | 91 | 2.80 | 4.80 | 2 | -0.92 | 0.0584 | -0.093 | ||
| 0 | 0.2000 | 53 | 412 | 49.9% | 0.06 | 0.0398 | -0.070 | 92 | 3.70 | 5.70 | 2 | -0.95 | 0.0398 | -0.064 | ||
| 0 | 0.4500 | 8 | 69.8% | 0.04 | 0.0277 | -0.050 | 93 | 4.70 | 6.50 | -0.97 | 0.0273 | -0.045 | ||||
| 0 | 0.0500 | 4 | 13 | 50.4% | 0.03 | 0.0196 | -0.037 | 94 | 5.30 | 7.70 | 1 | -0.98 | 0.0188 | -0.034 | ||
| 0 | 0.0500 | 7 | 1,317 | 56.2% | 0.02 | 0.0141 | -0.028 | 95 | 6.30 | 8.80 | 1 | -0.98 | 0.0130 | -0.027 | ||
| 0 | 0.7500 | 7 | 106.3% | 0.02 | 0.0104 | -0.021 | 96 | 7.30 | 9.70 | -0.99 | 0.0091 | -0.022 | ||||
| 0 | 0.7500 | 2 | 114.2% | 0.01 | 0.0078 | -0.016 | 97 | 8.60 | 10.70 | -0.99 | 0.0063 | -0.020 | ||||
| 0 | 0.7500 | 1 | 121.8% | 0.01 | 0.0059 | -0.013 | 98 | 9.60 | 11.70 | -1.00 | 0.0045 | -0.018 | ||||
| 0 | 0.7500 | 3 | 129.3% | 0.01 | 0.0045 | -0.010 | 99 | 10.60 | 12.70 | -1.00 | 0.0032 | -0.017 | ||||
| 0 | 0.0500 | 36 | 83.3% | 0.01 | 0.0035 | -0.008 | 100 | 11.60 | 13.50 | -1.00 | 0.0023 | -0.016 | ||||
| 0 | 0.5000 | 7 | 130.8% | 0.00 | 0.0028 | -0.007 | 101 | 12.70 | 14.70 | -1.00 | 0.0016 | -0.015 | ||||
| 0 | 0.0500 | 27 | 93.5% | 0.00 | 0.0022 | -0.005 | 102 | 13.60 | 16.10 | -1.00 | 0.0012 | -0.015 | ||||
| 0 | 1.15 | 175.5% | 0.00 | 0.0018 | -0.005 | 103 | 14.10 | 16.70 | -1.00 | 0.0009 | -0.015 | |||||
| 0 | 1.20 | 2 | 184.7% | 0.00 | 0.0014 | -0.004 | 104 | 15.40 | 17.70 | -1.00 | 0.0006 | -0.015 | ||||
| 0 | 0.2500 | 1 | 200 | 137.0% | 0.00 | 0.0012 | -0.003 | 105 | 16.30 | 18.70 | -1.00 | 0.0005 | -0.015 | |||
| 0 | 2.10 | 232.3% | 0.00 | 0.0010 | -0.003 | 106 | 17.30 | 19.70 | 1 | -1.00 | 0.0004 | -0.015 | ||||
| 0 | 2.10 | 239.7% | 0.00 | 0.0008 | -0.002 | 107 | 18.40 | 20.70 | 1 | -1.00 | 0.0002 | -0.014 | ||||
| 0 | 2.10 | 246.9% | 0.00 | 0.0007 | -0.002 | 108 | 19.20 | 21.70 | 5 | -1.00 | 0.0002 | -0.014 | ||||
| 0 | 1.60 | 1 | 235.4% | 0.00 | 0.0006 | -0.002 | 109 | 20.40 | 22.80 | 5 | -1.00 | 0.0001 | -0.014 | |||
| 0 | 0.7500 | 201.9% | 0.00 | 0.0005 | -0.002 | 110 | 21.30 | 23.70 | -1.00 | 0.0001 | -0.014 | |||||
| 0 | 1.70 | 278.2% | 0.00 | 0.0002 | -0.001 | 115 | 26.10 | 28.80 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 2.10 | 1 | 324.8% | 0.00 | 0.0001 | -0.001 | 120 | 31.20 | 33.70 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.10 | 353.4% | 0.00 | 0.0001 | -0.000 | 125 | 36.20 | 38.70 | -1.00 | 0.0000 | -0.014 | |||||
| 0 | 2.15 | 382.4% | 0.00 | 0.0000 | -0.000 | 130 | 41.30 | 43.70 | -1.00 | 0.0000 | -0.014 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs