BBY option chain Best Buy Co., Inc.
Cboe delayed options data · as of 03:33 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 ±9.0% (79.15–94.85) · ATM IV 35.4% · P/C open interest 2.24
| 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 | |
| 40.00 | 44.10 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 1.00 | 124.5% | -0.00 | 0.0002 | -0.001 | |||||
| 35.00 | 39.10 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 1.00 | 107.0% | -0.00 | 0.0004 | -0.002 | |||||
| 30.30 | 34.20 | 88.4% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 2.00 | 107.3% | -0.01 | 0.0009 | -0.003 | ||||
| 25.30 | 29.20 | 73.4% | 1.00 | 0.0006 | 0.000 | 60 | 0 | 2.30 | 94.2% | -0.01 | 0.0021 | -0.005 | ||||
| 20.30 | 24.20 | 59.6% | 0.99 | 0.0023 | -0.003 | 65 | 0 | 2.30 | 78.1% | -0.03 | 0.0045 | -0.010 | ||||
| 16.20 | 19.10 | 59.2% | 0.97 | 0.0071 | -0.011 | 70 | 0 | 0.8000 | 46.7% | -0.06 | 0.0094 | -0.018 | ||||
| 14.60 | 18.10 | 1 | 48.0% | 0.97 | 0.0087 | -0.014 | 71 | 0 | 1.10 | 47.9% | -0.06 | 0.0109 | -0.019 | |||
| 13.80 | 17.10 | 48.5% | 0.96 | 0.0105 | -0.017 | 72 | 0.1500 | 1.00 | 1 | 45.9% | -0.08 | 0.0125 | -0.022 | |||
| 12.90 | 15.60 | 39.2% | 0.95 | 0.0126 | -0.020 | 73 | 0.2000 | 1.05 | 10 | 44.3% | -0.09 | 0.0142 | -0.024 | |||
| 11.90 | 15.00 | 43.0% | 0.93 | 0.0150 | -0.023 | 74 | 0.0500 | 1.25 | 42.1% | -0.10 | 0.0162 | -0.026 | ||||
| 11.10 | 13.80 | 40.3% | 0.92 | 0.0176 | -0.027 | 75 | 0.4500 | 1.05 | 41.3% | -0.12 | 0.0183 | -0.029 | ||||
| 10.60 | 12.70 | 1 | 41.9% | 0.90 | 0.0205 | -0.030 | 76 | 0.5000 | 1.25 | 1 | 40.7% | -0.14 | 0.0206 | -0.032 | ||
| 9.30 | 12.00 | 39.0% | 0.88 | 0.0235 | -0.034 | 77 | 0.3500 | 1.65 | 7 | 2 | 39.7% | -0.16 | 0.0230 | -0.035 | ||
| 8.20 | 11.10 | 36.2% | 0.85 | 0.0266 | -0.038 | 78 | 0.6000 | 1.75 | 7 | 1 | 39.2% | -0.18 | 0.0256 | -0.037 | ||
| 7.70 | 10.20 | 1 | 38.0% | 0.82 | 0.0298 | -0.042 | 79 | 0.9500 | 1.45 | 20 | 36.5% | -0.21 | 0.0282 | -0.040 | ||
| 6.10 | 9.40 | 1 | 32.0% | 0.79 | 0.0328 | -0.045 | 80 | 1.00 | 1.70 | 1 | 35.3% | -0.24 | 0.0308 | -0.043 | ||
| 6.60 | 8.70 | 40.3% | 0.76 | 0.0356 | -0.048 | 81 | 1.40 | 1.95 | 35.8% | -0.27 | 0.0333 | -0.045 | ||||
| 5.20 | 8.00 | 1 | 1 | 36.2% | 0.72 | 0.0381 | -0.051 | 82 | 1.65 | 3.10 | 4 | 1 | 39.7% | -0.31 | 0.0356 | -0.048 |
| 5.40 | 6.40 | 35.7% | 0.68 | 0.0401 | -0.052 | 83 | 1.95 | 3.20 | 37.9% | -0.34 | 0.0378 | -0.050 | ||||
| 5.00 | 6.40 | 1 | 5 | 39.8% | 0.64 | 0.0417 | -0.054 | 84 | 2.15 | 3.50 | 1 | 36.3% | -0.38 | 0.0396 | -0.051 | |
| 4.40 | 5.20 | 2 | 1 | 36.6% | 0.60 | 0.0428 | -0.054 | 85 | 2.75 | 3.40 | 1 | 34.5% | -0.42 | 0.0409 | -0.052 | |
| 3.70 | 4.60 | 35.4% | 0.55 | 0.0433 | -0.055 | 86 | 3.20 | 4.10 | 2 | 35.4% | -0.46 | 0.0418 | -0.053 | |||
| 3.30 | 4.60 | 1 | 38.0% | 0.51 | 0.0432 | -0.054 | 87 | 3.40 | 4.40 | 32.8% | -0.51 | 0.0423 | -0.053 | |||
| 2.90 | 4.10 | 1 | 38.0% | 0.47 | 0.0428 | -0.054 | 88 | 4.20 | 4.90 | 33.5% | -0.55 | 0.0422 | -0.053 | |||
| 2.45 | 3.20 | 4 | 35.4% | 0.43 | 0.0418 | -0.052 | 89 | 4.80 | 6.00 | 35.8% | -0.59 | 0.0416 | -0.052 | |||
| 1.15 | 3.20 | 41 | 32.7% | 0.39 | 0.0405 | -0.051 | 90 | 5.00 | 6.50 | 32.9% | -0.63 | 0.0406 | -0.051 | |||
| 1.90 | 2.45 | 1 | 35.8% | 0.35 | 0.0388 | -0.049 | 91 | 6.30 | 7.20 | 36.0% | -0.66 | 0.0392 | -0.049 | |||
| 0.6500 | 2.40 | 32.1% | 0.32 | 0.0369 | -0.047 | 92 | 6.10 | 8.80 | 35.8% | -0.70 | 0.0374 | -0.047 | ||||
| 0.4000 | 2.20 | 32.2% | 0.28 | 0.0349 | -0.045 | 93 | 7.30 | 9.20 | 36.4% | -0.73 | 0.0355 | -0.045 | ||||
| 0.4000 | 1.60 | 31.1% | 0.25 | 0.0327 | -0.043 | 94 | 7.70 | 10.10 | 34.9% | -0.76 | 0.0333 | -0.043 | ||||
| 0.5000 | 1.55 | 2 | 33.7% | 0.23 | 0.0305 | -0.040 | 95 | 8.50 | 10.90 | 34.7% | -0.79 | 0.0310 | -0.040 | |||
| 0.2000 | 1.50 | 1 | 33.6% | 0.20 | 0.0283 | -0.038 | 96 | 9.30 | 11.70 | 34.1% | -0.81 | 0.0288 | -0.037 | |||
| 0.6000 | 1.10 | 35.7% | 0.18 | 0.0261 | -0.035 | 97 | 10.20 | 13.00 | 37.7% | -0.84 | 0.0265 | -0.035 | ||||
| 0.0500 | 1.10 | 33.4% | 0.16 | 0.0240 | -0.033 | 98 | 11.00 | 13.90 | 37.4% | -0.86 | 0.0242 | -0.032 | ||||
| 0.0500 | 1.00 | 34.3% | 0.14 | 0.0220 | -0.031 | 99 | 11.90 | 14.60 | 35.9% | -0.87 | 0.0221 | -0.030 | ||||
| 0.2500 | 0.8500 | 36.6% | 0.13 | 0.0201 | -0.029 | 100 | 12.80 | 15.10 | 30.3% | -0.89 | 0.0201 | -0.027 | ||||
| 0 | 2.25 | 55.0% | 0.07 | 0.0125 | -0.019 | 105 | 17.10 | 19.90 | -0.94 | 0.0119 | -0.017 | |||||
| 0 | 2.20 | 63.1% | 0.04 | 0.0077 | -0.013 | 110 | 22.00 | 25.70 | 39.9% | -0.97 | 0.0068 | -0.009 | ||||
| 0 | 2.05 | 69.5% | 0.02 | 0.0048 | -0.009 | 115 | 26.80 | 30.60 | -0.98 | 0.0039 | -0.004 | |||||
| 0 | 2.15 | 77.6% | 0.02 | 0.0031 | -0.006 | 120 | 31.70 | 35.60 | -0.99 | 0.0022 | -0.001 | |||||
| 0 | 2.15 | 84.3% | 0.01 | 0.0020 | -0.004 | 125 | 36.70 | 40.60 | -1.00 | 0.0013 | 0.000 | |||||
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 — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs