BBY option chain Best Buy Co., Inc.
Cboe delayed options data · as of 18:34 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 ±35.2% (59.74–124.74) · ATM IV 41.6% · P/C open interest 2.77
| 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 | |
| 43.50 | 47.50 | 18 | 44.7% | 0.95 | 0.0027 | -0.002 | 47.5 | 0.2000 | 4.40 | 12 | 52.8% | -0.07 | 0.0027 | -0.007 | ||
| 41.50 | 45.50 | 81 | 47.0% | 0.94 | 0.0031 | -0.003 | 50 | 1.50 | 5.00 | 627 | 55.6% | -0.08 | 0.0031 | -0.008 | ||
| 39.50 | 43.50 | 13 | 47.4% | 0.92 | 0.0035 | -0.004 | 52.5 | 1.50 | 5.00 | 140 | 52.2% | -0.09 | 0.0035 | -0.009 | ||
| 37.50 | 41.50 | 25 | 167 | 47.1% | 0.91 | 0.0039 | -0.005 | 55 | 2.60 | 4.80 | 246 | 51.3% | -0.11 | 0.0039 | -0.009 | |
| 35.50 | 39.50 | 23 | 46.4% | 0.89 | 0.0043 | -0.006 | 57.5 | 2.40 | 5.50 | 20 | 458 | 49.3% | -0.12 | 0.0043 | -0.010 | |
| 34.30 | 36.70 | 164 | 45.5% | 0.87 | 0.0047 | -0.007 | 60 | 3.20 | 6.00 | 914 | 49.2% | -0.14 | 0.0048 | -0.011 | ||
| 31.50 | 35.50 | 17 | 44.3% | 0.86 | 0.0052 | -0.008 | 62.5 | 4.00 | 5.90 | 92 | 47.5% | -0.15 | 0.0052 | -0.011 | ||
| 30.00 | 34.00 | 151 | 45.2% | 0.84 | 0.0056 | -0.009 | 65 | 4.80 | 6.90 | 79 | 48.0% | -0.17 | 0.0056 | -0.012 | ||
| 28.00 | 32.00 | 240 | 43.6% | 0.82 | 0.0060 | -0.010 | 67.5 | 3.50 | 8.00 | 50 | 44.5% | -0.19 | 0.0060 | -0.013 | ||
| 26.50 | 30.50 | 195 | 43.9% | 0.80 | 0.0064 | -0.011 | 70 | 6.20 | 8.20 | 120 | 46.6% | -0.21 | 0.0064 | -0.013 | ||
| 25.50 | 29.00 | 15 | 44.7% | 0.78 | 0.0068 | -0.011 | 72.5 | 7.00 | 8.70 | 56 | 45.6% | -0.23 | 0.0068 | -0.014 | ||
| 24.00 | 27.50 | 87 | 44.4% | 0.76 | 0.0072 | -0.012 | 75 | 7.90 | 8.80 | 10 | 220 | 44.0% | -0.25 | 0.0072 | -0.014 | |
| 22.50 | 26.00 | 36 | 43.9% | 0.74 | 0.0075 | -0.013 | 77.5 | 8.70 | 10.90 | 309 | 45.2% | -0.27 | 0.0076 | -0.015 | ||
| 21.30 | 23.70 | 91 | 42.5% | 0.72 | 0.0078 | -0.013 | 80 | 8.00 | 12.00 | 92 | 42.5% | -0.29 | 0.0079 | -0.015 | ||
| 19.80 | 23.00 | 88 | 42.9% | 0.69 | 0.0082 | -0.014 | 82.5 | 10.50 | 13.00 | 820 | 44.3% | -0.31 | 0.0082 | -0.015 | ||
| 18.50 | 22.00 | 56 | 43.0% | 0.67 | 0.0084 | -0.015 | 85 | 11.90 | 13.70 | 104 | 43.8% | -0.34 | 0.0085 | -0.016 | ||
| 17.00 | 20.50 | 413 | 41.9% | 0.65 | 0.0087 | -0.015 | 87.5 | 11.50 | 15.50 | 35 | 42.2% | -0.36 | 0.0088 | -0.016 | ||
| 15.50 | 19.50 | 1 | 48 | 41.4% | 0.63 | 0.0089 | -0.015 | 90 | 14.30 | 16.40 | 1,606 | 43.6% | -0.38 | 0.0091 | -0.016 | |
| 14.50 | 18.50 | 18 | 41.5% | 0.61 | 0.0091 | -0.016 | 92.5 | 14.00 | 18.00 | 32 | 41.7% | -0.40 | 0.0093 | -0.016 | ||
| 13.50 | 17.50 | 122 | 41.3% | 0.58 | 0.0093 | -0.016 | 95 | 17.00 | 18.50 | 1,016 | 42.6% | -0.43 | 0.0094 | -0.016 | ||
| 12.50 | 16.50 | 9 | 41.1% | 0.56 | 0.0094 | -0.016 | 97.5 | 17.60 | 20.50 | 42.1% | -0.45 | 0.0096 | -0.016 | |||
| 11.50 | 15.50 | 86 | 40.8% | 0.54 | 0.0095 | -0.017 | 100 | 19.90 | 21.90 | 30 | 42.9% | -0.47 | 0.0097 | -0.016 | ||
| 11.90 | 13.00 | 1,063 | 42.1% | 0.50 | 0.0096 | -0.017 | 105 | 21.50 | 25.00 | 3 | 40.7% | -0.51 | 0.0099 | -0.016 | ||
| 10.40 | 11.80 | 52 | 42.3% | 0.46 | 0.0096 | -0.017 | 110 | 24.50 | 28.50 | 1 | 40.3% | -0.56 | 0.0100 | -0.015 | ||
| 9.00 | 10.80 | 318 | 42.4% | 0.42 | 0.0095 | -0.016 | 115 | 28.00 | 32.00 | 4 | 40.1% | -0.60 | 0.0100 | -0.015 | ||
| 7.90 | 9.40 | 54 | 42.0% | 0.38 | 0.0093 | -0.016 | 120 | 32.00 | 35.50 | 1 | 40.1% | -0.64 | 0.0099 | -0.014 | ||
| 6.90 | 8.40 | 197 | 41.9% | 0.35 | 0.0091 | -0.015 | 125 | 36.00 | 39.50 | 2 | 40.3% | -0.68 | 0.0098 | -0.013 | ||
| 6.00 | 7.60 | 2 | 42.0% | 0.32 | 0.0087 | -0.015 | 130 | 40.00 | 43.50 | 2 | 40.2% | -0.71 | 0.0097 | -0.013 | ||
| 5.20 | 6.90 | 26 | 42.0% | 0.29 | 0.0084 | -0.014 | 135 | 44.00 | 48.00 | 40.5% | -0.75 | 0.0096 | -0.012 | |||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs