Cboe Global Markets

BBY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Best Buy Co Inc (bby)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
71
Ask: 
73.75
Vol: 
3,844,750
Last: 
72.95
Change: 
+2.56 (+3.5059%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 70.000
3.4
+1.645
3.2
3.5
291
0.31
0.8195
0.0738
922
BBY 71.000
2.78
+1.545
2.55
2.78
41
0.34
0.7406
0.0945
84
BBY 72.000
2.06
+1.24
1.64
2.02
252
0.3
0.6398
0.1126
113
BBY 73.000
1.25
+0.73
1.31
1.43
87
0.33
0.5223
0.1228
138
BBY 74.000
0.97
+0.65
0.83
0.95
93
0.32
0.4
0.1206
220
BBY 75.000
0.65
+0.46
0.45
0.71
117
0.32
0.2876
0.1067
631
Fri Jun 13 2025
Strike
BBY 70.000
BBY 71.000
BBY 72.000
BBY 73.000
BBY 74.000
BBY 75.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 70.000
0.33
-0.865
0.29
0.38
79
0.34
-0.1825
0.0746
196
BBY 71.000
0.54
-1.145
0.51
0.61
38
0.34
-0.2624
0.0956
225
BBY 72.000
0.88
-1.395
0.81
0.97
363
0.33
-0.3646
0.1141
66
BBY 73.000
1.13
-1.84
0.65
1.3
122
0.32
-0.4838
0.1245
45
BBY 74.000
1.74
-2.035
1.75
1.88
5
0.32
-0.6081
0.1225
15
BBY 75.000
2.36
-2.24
2.36
2.68
3
0.33
-0.7222
0.1085
40
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 71.000
2.95
+1.47
2.84
3.05
24
0.33
0.7024
0.084
55
BBY 72.000
2.11
+1.05
2.11
2.3
57
0.31
0.6137
0.0945
268
BBY 72.500
1.98
+1.1
1.67
2.01
86
0.3
0.5657
0.0975
514
BBY 73.000
1.7
+0.985
1.6
1.89
50
0.33
0.5165
0.0992
130
BBY 74.000
1.26
+0.77
1.15
1.26
120
0.31
0.4187
0.0971
41
BBY 75.000
0.84
+0.525
0.8
0.89
23
0.3
0.3279
0.0891
1476
Fri Jun 20 2025
Strike
BBY 71.000
BBY 72.000
BBY 72.500
BBY 73.000
BBY 74.000
BBY 75.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 71.000
1.19
-1.38
1.21
1.29
108
0.32
-0.3866
0.086
24
BBY 72.000
1.89
-1.31
1.5
1.78
15
0.29
-0.4752
0.0911
28
BBY 72.500
1.85
-1.7
1.9
1.98
36
0.31
-0.5208
0.0918
1213
BBY 73.000
2.38
-1.545
2.18
2.3
27
0.3
-0.5663
0.091
2
BBY 74.000
2.73
-2.17
2.73
2.86
9
0.3
-0.6533
0.0856
29
BBY 75.000
3.9
-1.7
3.4
3.6
1
0.3
-0.7307
0.0762
1583
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 70.000
4
+1.76
3.75
3.95
4
0.33
0.7437
0.0681
70
BBY 71.000
3.2
+1.55
3
3.25
20
0.32
0.6723
0.077
37
BBY 72.000
2.26
+0.955
2.24
2.65
11
0.31
0.5926
0.083
92
BBY 73.000
1.52
+0.56
1.86
2.12
2
0.32
0.5083
0.0853
49
BBY 74.000
1.54
+0.96
1.41
1.66
94
0.32
0.424
0.0832
112
BBY 75.000
0.8
+0.36
1.05
1.3
76
0.32
0.3444
0.0774
523
Fri Jun 27 2025
Strike
BBY 70.000
BBY 71.000
BBY 72.000
BBY 73.000
BBY 74.000
BBY 75.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BBY 70.000
1.37
-0.975
1.2
1.39
123
0.33
-0.3308
0.0649
39
BBY 71.000
1.74
-1.12
1.1
1.76
24
0.28
-0.3979
0.0706
5
BBY 72.000
2.12
-1.355
1.99
2.15
105
0.31
-0.4703
0.0742
10
BBY 73.000
2.56
-1.59
2.3
2.76
41
0.3
-0.5451
0.0752
8
BBY 74.000
3.05
-1.75
3.05
3.25
14
0.31
-0.6191
0.0732
1
BBY 75.000
3.9
-1.8
3.55
3.95
2
0.29
-0.6889
0.0686
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.