Options Chain for BEST BUY INC COM (BBY) - $75.00 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 16.65 | 17.85 | 20.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 11.90 | 12.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 61.00 | 11.05 | 11.90 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 62.00 | 10.15 | 10.80 | 10.50 | -2.50 | -19.24% | 5 | 35 | 0.60 | 0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 63.00 | 9.10 | 9.85 | 10.01 | % | 10 | 0 | 0.60 | 0.95 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 64.00 | 8.15 | 8.90 | 9.57 | -0.78 | -7.54% | 10 | 2 | 0.37 | 0.93 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 6.40 | 7.90 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.91 | 0.03 | -0.04 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 66.00 | 6.45 | 7.85 | % | 0 | 0 | 0.36 | 0.88 | 0.03 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 67.00 | 5.70 | 6.05 | % | 0 | 0 | 0.40 | 0.85 | 0.04 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 68.00 | 4.55 | 5.15 | 7.72 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.80 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 69.00 | 4.15 | 5.25 | 4.65 | -1.55 | -25.00% | 5 | 11 | 0.37 | 0.75 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 3.40 | 3.60 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.69 | 0.06 | -0.07 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 71.00 | 2.73 | 2.96 | 2.89 | -1.66 | -36.49% | 6 | 4 | 0.36 | 0.62 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.00 | 2.15 | 2.35 | 2.57 | -1.08 | -29.59% | 17 | 34 | 0.36 | 0.55 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 73.00 | 1.67 | 1.84 | 2.25 | -1.00 | -30.77% | 19 | 20 | 0.35 | 0.47 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 74.00 | 1.24 | 1.44 | 1.69 | -0.98 | -36.71% | 10 | 44 | 0.35 | 0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 0.86 | 1.05 | 1.10 | -1.01 | -47.87% | 9 | 76 | 0.34 | 0.31 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 76.00 | 0.64 | 0.81 | 0.95 | -0.65 | -40.63% | 32 | 35 | 0.34 | 0.24 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.00 | 0.44 | 0.59 | 0.65 | -0.57 | -46.73% | 11 | 23 | 0.34 | 0.17 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 78.00 | 0.29 | 0.35 | 0.44 | -0.34 | -43.59% | 3 | 46 | 0.33 | 0.12 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 79.00 | 0.07 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.09 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.12 | 0.16 | 0.19 | -0.32 | -62.75% | 4 | 125 | 0.33 | 0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 81.00 | 0.08 | 0.17 | 0.13 | -0.10 | -43.48% | 14 | 14 | 0.36 | 0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.00 | 0.02 | 0.12 | 0.04 | -0.18 | -81.82% | 4 | 1 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 83.00 | 0.01 | 1.11 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 84.00 | 0.01 | 1.06 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 86.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 1.27 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 1.26 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 1.21 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 93.00 | 0.00 | 1.26 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 94.00 | 0.00 | 1.27 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.06 | 2.27 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 97.00 | 0.00 | 1.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 98.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 99.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 101.00 | 0.00 | 1.26 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 0.00 | 1.26 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.26 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.26 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 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 | 0.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 61.00 | 0.01 | 1.33 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.68 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 62.00 | 0.04 | 0.16 | 0.04 | -0.04 | -50.00% | 15 | 7 | 0.45 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 63.00 | 0.09 | 0.17 | 0.10 | -0.01 | -9.10% | 10 | 20 | 0.42 | -0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 64.00 | 0.13 | 0.19 | 0.15 | +0.03 | +25.00% | 10 | 64 | 0.42 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.19 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.09 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 66.00 | 0.27 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.12 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 67.00 | 0.38 | 0.45 | 0.33 | +0.17 | +106.25% | 4 | 9 | 0.38 | -0.15 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 68.00 | 0.54 | 0.61 | 0.51 | +0.27 | +112.50% | 43 | 68 | 0.38 | -0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 69.00 | 0.71 | 0.82 | 0.70 | +0.28 | +66.67% | 1 | 30 | 0.37 | -0.25 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 1.01 | 1.08 | 0.98 | +0.36 | +58.07% | 21 | 52 | 0.36 | -0.31 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 71.00 | 1.28 | 1.43 | 1.31 | +0.48 | +57.84% | 27 | 59 | 0.36 | -0.38 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.00 | 1.69 | 1.85 | 1.58 | +0.71 | +81.61% | 106 | 188 | 0.35 | -0.45 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 73.00 | 2.18 | 2.34 | 2.06 | +0.98 | +90.75% | 32 | 54 | 0.35 | -0.53 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 74.00 | 2.74 | 2.93 | 2.27 | +0.72 | +46.46% | 29 | 57 | 0.34 | -0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.91 | 3.60 | 3.56 | +1.61 | +82.57% | 41 | 63 | 0.34 | -0.69 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 76.00 | 3.10 | 4.35 | 2.39 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.76 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 77.00 | 4.90 | 5.15 | 4.60 | +1.69 | +58.08% | 1 | 27 | 0.32 | -0.83 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 78.00 | 5.65 | 6.15 | 5.87 | +1.73 | +41.79% | 9 | 19 | 0.36 | -0.88 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 79.00 | 6.60 | 7.10 | 6.03 | +1.38 | +29.68% | 10 | 10 | 0.33 | -0.91 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 7.40 | 7.95 | 7.04 | +1.38 | +24.39% | 20 | 18 | 0.50 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 81.00 | 8.50 | 9.05 | 8.17 | +2.02 | +32.85% | 1 | 32 | 0.46 | -0.96 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.00 | 9.40 | 10.15 | 9.08 | +2.31 | +34.13% | 10 | 16 | 0.56 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 83.00 | 9.35 | 12.75 | 7.65 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 84.00 | 11.35 | 12.45 | 8.79 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 12.40 | 13.95 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:47 PM EST |
| 86.00 | 13.35 | 15.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 87.00 | 14.25 | 15.00 | 12.39 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 88.00 | 15.30 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 89.00 | 16.35 | 18.00 | 16.38 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 17.05 | 18.10 | 19.62 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 91.00 | 18.30 | 19.10 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 92.00 | 19.40 | 20.95 | 18.46 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 93.00 | 20.35 | 21.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 94.00 | 21.30 | 22.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 22.30 | 23.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 96.00 | 23.30 | 24.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 97.00 | 24.30 | 24.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 98.00 | 24.45 | 27.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 99.00 | 24.60 | 28.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 25.60 | 29.50 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 101.00 | 26.60 | 30.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 102.00 | 27.55 | 31.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 30.55 | 34.35 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 35.60 | 39.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 40.60 | 44.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 45.60 | 49.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 50.60 | 54.25 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |