Options Chain for BEST BUY INC COM (BBY) - $85.05 as of 2/4/2025 8:47:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 35.60 | 39.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 33.45 | 36.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 29.35 | 31.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 24.45 | 26.45 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 19.20 | 20.50 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 14.90 | 15.60 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 71.00 | 13.85 | 14.45 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 72.00 | 12.60 | 13.45 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 72.50 | 12.40 | 13.05 | 12.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.99 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 11.90 | 12.50 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 10.95 | 11.50 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 10.20 | 10.50 | 11.34 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.95 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 9.20 | 9.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.94 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 7.55 | 8.70 | % | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 77.50 | 7.80 | 8.15 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.91 | 0.03 | -0.04 | 12/12/2024 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 7.35 | 8.45 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 79.00 | 6.45 | 7.00 | % | 0 | 0 | 0.35 | 0.86 | 0.04 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 5.65 | 5.95 | 4.41 | 0.00 | 0.00% | 0 | 68 | 0.32 | 0.83 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 4.20 | 5.75 | 4.05 | -0.65 | -13.83% | 3 | 14 | 0.32 | 0.78 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.00 | 3.20 | 5.05 | 3.77 | -1.08 | -22.27% | 2 | 5 | 0.30 | 0.73 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 2.98 | 4.00 | 3.10 | +0.18 | +6.17% | 5 | 106 | 0.25 | 0.70 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 83.00 | 3.45 | 3.65 | 3.15 | +1.56 | +98.12% | 1 | 11 | 0.31 | 0.67 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 84.00 | 2.72 | 2.98 | 2.14 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.60 | 0.07 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 2.26 | 2.41 | 2.17 | +0.43 | +24.72% | 20 | 2,514 | 0.30 | 0.53 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 86.00 | 1.66 | 1.96 | 1.72 | +0.41 | +31.30% | 4 | 1,101 | 0.29 | 0.46 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.00 | 1.31 | 1.72 | 1.50 | +0.49 | +48.52% | 1 | 118 | 0.31 | 0.39 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 1.19 | 1.32 | 1.25 | +0.38 | +43.68% | 36 | 1,202 | 0.30 | 0.35 | 0.07 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 0.94 | 1.16 | 1.05 | +0.24 | +29.63% | 52 | 104 | 0.29 | 0.32 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 89.00 | 0.76 | 0.88 | 0.77 | +0.17 | +28.34% | 1 | 100 | 0.29 | 0.26 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.56 | 0.67 | 0.60 | +0.16 | +36.37% | 10 | 1,494 | 0.30 | 0.21 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 91.00 | 0.23 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 56 | 0.28 | 0.16 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 92.00 | 0.30 | 0.38 | 0.31 | +0.10 | +47.62% | 2 | 53 | 0.30 | 0.13 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.25 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 233 | 0.30 | 0.11 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 93.00 | 0.21 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.10 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 94.00 | 0.14 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.07 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.07 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 480 | 0.35 | 0.06 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 0.05 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 5,586 | 0.36 | 0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 326 | 0.48 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 625 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 186 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.43 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.13 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.65 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 189 | 0.47 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 0.01 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 0.02 | 0.44 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 73.00 | 0.02 | 0.29 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 74.00 | 0.06 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 77 | 0.42 | -0.03 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.11 | 0.20 | 0.15 | -0.12 | -44.45% | 28 | 648 | 0.37 | -0.05 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 0.16 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.06 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 0.22 | 0.26 | 0.41 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.08 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 0.25 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 372 | 0.34 | -0.09 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 0.29 | 0.34 | 0.38 | -0.18 | -32.15% | 10 | 30 | 0.34 | -0.11 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 0.40 | 0.46 | 0.47 | -0.98 | -67.59% | 15 | 350 | 0.33 | -0.14 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.54 | 0.60 | 0.59 | -0.34 | -36.56% | 58 | 3,717 | 0.32 | -0.17 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 0.73 | 0.80 | 0.86 | -0.43 | -33.34% | 15 | 56 | 0.32 | -0.22 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.00 | 0.98 | 1.05 | 1.64 | 0.00 | 0.00% | 0 | 197 | 0.32 | -0.27 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 1.13 | 1.19 | 1.25 | -0.48 | -27.75% | 12 | 5,317 | 0.31 | -0.30 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 83.00 | 1.27 | 1.36 | 1.59 | -0.34 | -17.62% | 2 | 86 | 0.31 | -0.33 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 84.00 | 1.64 | 1.74 | 1.82 | -0.64 | -26.02% | 12 | 10 | 0.31 | -0.40 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 2.03 | 2.19 | 2.14 | -0.85 | -28.43% | 21 | 1,005 | 0.30 | -0.47 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 86.00 | 2.54 | 2.72 | 3.64 | 0.00 | 0.00% | 0 | 61 | 0.30 | -0.54 | 0.07 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 87.00 | 3.15 | 3.30 | 4.10 | -1.30 | -24.08% | 1 | 111 | 0.30 | -0.61 | 0.07 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 3.45 | 3.65 | 3.65 | -2.15 | -37.07% | 3 | 264 | 0.30 | -0.65 | 0.07 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 3.80 | 4.80 | 5.12 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.68 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 89.00 | 4.50 | 5.65 | 5.05 | +1.89 | +59.81% | 1 | 12 | 0.38 | -0.74 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 5.35 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 291 | 0.31 | -0.79 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 91.00 | 6.05 | 7.45 | % | 0 | 0 | 0.41 | -0.84 | 0.04 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 92.00 | 7.00 | 7.30 | 7.30 | -0.70 | -8.75% | 1 | 1 | 0.29 | -0.87 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 7.50 | 7.85 | 9.00 | 0.00 | 0.00% | 0 | 155 | 0.32 | -0.89 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 93.00 | 7.10 | 8.30 | % | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 94.00 | 8.75 | 9.25 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.93 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 9.85 | 10.20 | 8.61 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.94 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 11.25 | 13.75 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 11/25/2024 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 14.75 | 15.20 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 19.70 | 20.20 | 19.08 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 24.25 | 25.20 | 21.18 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 28.50 | 31.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 33.65 | 36.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 38.50 | 42.05 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 43.75 | 47.05 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 135.00 | 49.50 | 52.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |