Options Chain for BEST BUY INC COM (BBY) - $70.30 as of 3/13/2025 9:44:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 14.85 | 15.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 60.00 | 9.90 | 11.15 | 15.82 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:59 PM EST |
| 61.00 | 9.25 | 10.05 | % | 0 | 0 | 0.72 | 0.99 | 0.02 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 62.00 | 8.10 | 9.00 | % | 0 | 0 | 0.66 | 0.96 | 0.03 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 63.00 | 7.15 | 8.10 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.93 | 0.04 | -0.01 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 64.00 | 5.75 | 6.90 | % | 0 | 0 | 0.37 | 0.88 | 0.05 | -0.02 | 3/13/2025 3:59:59 PM EST | |||
| 65.00 | 5.10 | 6.80 | % | 0 | 0 | 0.54 | 0.84 | 0.05 | -0.03 | 3/13/2025 3:59:59 PM EST | |||
| 66.00 | 3.35 | 6.00 | % | 0 | 0 | 0.40 | 0.78 | 0.06 | -0.04 | 3/13/2025 3:59:59 PM EST | |||
| 67.00 | 3.95 | 4.35 | % | 0 | 0 | 0.45 | 0.72 | 0.06 | -0.05 | 3/13/2025 3:59:59 PM EST | |||
| 68.00 | 2.94 | 4.40 | 7.55 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.65 | 0.07 | -0.05 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 69.00 | 2.65 | 2.89 | 2.87 | -4.98 | -63.44% | 9 | 95 | 0.42 | 0.58 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 70.00 | 2.07 | 2.25 | 2.34 | -6.56 | -73.71% | 7 | 14 | 0.40 | 0.51 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 71.00 | 1.58 | 1.93 | 2.19 | % | 12 | 0 | 0.41 | 0.43 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 72.00 | 1.17 | 1.38 | 1.85 | -0.99 | -34.86% | 2 | 5 | 0.39 | 0.36 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 73.00 | 0.88 | 1.20 | 1.01 | -1.34 | -57.03% | 8 | 16 | 0.38 | 0.29 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 74.00 | 0.65 | 0.77 | 3.70 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.23 | 0.06 | -0.05 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 75.00 | 0.44 | 0.57 | 0.57 | -1.00 | -63.70% | 49 | 42 | 0.38 | 0.18 | 0.05 | -0.04 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 76.00 | 0.30 | 1.48 | 0.38 | -0.77 | -66.96% | 10 | 78 | 0.54 | 0.14 | 0.04 | -0.03 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 77.00 | 0.20 | 0.35 | 0.87 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.10 | 0.03 | -0.03 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 78.00 | 0.12 | 1.57 | 0.19 | -0.51 | -72.86% | 4 | 55 | 0.70 | 0.07 | 0.03 | -0.02 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 79.00 | 0.08 | 0.74 | 0.25 | -2.50 | -90.91% | 1 | 30 | 0.56 | 0.05 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 80.00 | 0.06 | 0.22 | 0.10 | -0.29 | -74.36% | 25 | 123 | 0.42 | 0.04 | 0.02 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 81.00 | 0.02 | 0.34 | 0.11 | -0.11 | -50.00% | 2 | 16 | 0.49 | 0.03 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 82.00 | 0.01 | 0.24 | 0.07 | -0.06 | -46.16% | 12 | 27 | 0.48 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.74 | 1.48 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.01 | 0.01 | -0.01 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 103 | 0.79 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 251 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.28 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 2.11 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.11 | 0.24 | 0.00 | 0.00% | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 1.27 | 2.85 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 2.11 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 1.27 | 1.80 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.27 | 1.69 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 2.13 | 1.79 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 1.27 | 1.92 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 2.13 | 1.16 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.16 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 60.00 | 0.07 | 1.78 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 61.00 | 0.20 | 0.25 | % | 0 | 0 | 0.47 | -0.01 | 0.02 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 62.00 | 0.25 | 1.84 | 0.26 | +0.16 | +160.00% | 1 | 1 | 1.31 | -0.04 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 63.00 | 0.35 | 1.53 | % | 0 | 0 | 0.79 | -0.07 | 0.04 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 64.00 | 0.47 | 0.61 | 0.53 | % | 53 | 0 | 0.44 | -0.12 | 0.05 | -0.02 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 65.00 | 0.65 | 0.79 | 0.58 | +0.05 | +9.44% | 5 | 73 | 0.44 | -0.16 | 0.05 | -0.03 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 66.00 | 0.86 | 1.01 | % | 0 | 0 | 0.43 | -0.22 | 0.06 | -0.04 | 3/13/2025 3:59:59 PM EST | |||
| 67.00 | 1.14 | 1.29 | 1.13 | +0.29 | +34.53% | 12 | 15 | 0.42 | -0.28 | 0.06 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 68.00 | 1.47 | 1.69 | 1.54 | +1.28 | +492.31% | 4 | 6 | 0.42 | -0.35 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 69.00 | 1.85 | 2.11 | 1.86 | % | 17 | 0 | 0.41 | -0.42 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 70.00 | 2.39 | 2.59 | 2.37 | +0.82 | +52.91% | 33 | 256 | 0.41 | -0.49 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 71.00 | 2.76 | 3.15 | 2.93 | +0.87 | +42.24% | 7 | 2 | 0.41 | -0.57 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 72.00 | 2.73 | 3.80 | 3.50 | +0.90 | +34.62% | 11 | 29 | 0.33 | -0.64 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 73.00 | 4.10 | 4.50 | 3.65 | +1.15 | +46.00% | 8 | 325 | 0.39 | -0.71 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 74.00 | 5.00 | 5.30 | 4.85 | +1.64 | +51.09% | 2 | 129 | 0.41 | -0.77 | 0.06 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 75.00 | 5.00 | 6.35 | 5.70 | +1.68 | +41.80% | 8 | 128 | 0.33 | -0.82 | 0.05 | -0.04 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 76.00 | 5.80 | 7.20 | 6.65 | +3.38 | +103.37% | 1 | 47 | 0.29 | -0.86 | 0.04 | -0.03 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 77.00 | 7.45 | 7.95 | 7.60 | +1.70 | +28.82% | 12 | 133 | 0.41 | -0.90 | 0.03 | -0.03 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 78.00 | 8.30 | 8.90 | 6.95 | +0.36 | +5.47% | 6 | 29 | 0.40 | -0.93 | 0.03 | -0.02 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 79.00 | 9.25 | 9.95 | 8.77 | +3.32 | +60.92% | 1 | 21 | 0.42 | -0.95 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 80.00 | 10.30 | 10.80 | 9.83 | +2.03 | +26.03% | 5 | 46 | 0.45 | -0.96 | 0.02 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 81.00 | 11.15 | 11.85 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.97 | 0.01 | -0.01 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 82.00 | 12.15 | 12.90 | 8.20 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 83.00 | 13.05 | 13.85 | 5.81 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.99 | 0.01 | -0.01 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 84.00 | 13.85 | 15.05 | 6.63 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 85.00 | 15.10 | 15.85 | 8.70 | 0.00 | 0.00% | 0 | 29 | 0.75 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 86.00 | 15.90 | 17.00 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 87.00 | 16.95 | 17.85 | 15.05 | 0.00 | 0.00% | 0 | 15 | 0.73 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 88.00 | 18.05 | 18.85 | 16.15 | 0.00 | 0.00% | 0 | 17 | 0.70 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 89.00 | 19.10 | 19.80 | 16.25 | 0.00 | 0.00% | 0 | 15 | 0.84 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 90.00 | 19.90 | 20.90 | 14.20 | 0.00 | 0.00% | 0 | 6 | 0.70 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 91.00 | 21.10 | 21.90 | 17.55 | 0.00 | 0.00% | 0 | 24 | 0.94 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 92.00 | 21.90 | 22.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 93.00 | 22.85 | 24.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 94.00 | 23.95 | 24.90 | 21.45 | 0.00 | 0.00% | 0 | 9 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 95.00 | 23.50 | 27.15 | 7.95 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 96.00 | 24.50 | 28.05 | 21.48 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 97.00 | 25.55 | 29.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 98.00 | 26.55 | 30.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 99.00 | 27.50 | 31.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 100.00 | 28.45 | 32.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 101.00 | 29.55 | 32.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 102.00 | 30.45 | 34.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 105.00 | 33.45 | 37.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 110.00 | 38.45 | 42.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 115.00 | 43.45 | 47.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 120.00 | 48.40 | 52.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 125.00 | 53.45 | 57.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST |