Options Chain for BEST BUY INC COM (BBY) - $89.78 as of 2/21/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.05 | 41.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 55.00 | 34.25 | 36.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 60.00 | 29.65 | 30.95 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 65.00 | 24.70 | 25.60 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 70.00 | 19.85 | 21.45 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:40 PM EST | |||
| 72.50 | 17.55 | 18.10 | 13.45 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.90 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 15.45 | 15.90 | 9.88 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.87 | 0.01 | -0.03 | 1/16/2025 | 2/21/2025 3:59:40 PM EST |
| 77.50 | 13.10 | 13.70 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.83 | 0.02 | -0.03 | 1/27/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 11.30 | 12.50 | 11.16 | +0.41 | +3.82% | 7 | 93 | 0.40 | 0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 82.50 | 8.70 | 9.65 | 9.80 | 0.00 | 0.00% | 0 | 820 | 0.39 | 0.72 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 7.70 | 7.90 | 7.51 | -1.22 | -13.98% | 3 | 118 | 0.38 | 0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 87.50 | 6.15 | 7.80 | 5.75 | -0.95 | -14.18% | 2 | 110 | 0.45 | 0.59 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 4.80 | 4.90 | 4.80 | -0.58 | -10.79% | 79 | 64 | 0.37 | 0.51 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 92.50 | 3.65 | 3.85 | 3.60 | -0.59 | -14.09% | 65 | 37 | 0.35 | 0.43 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 2.75 | 3.05 | 2.56 | -0.58 | -18.48% | 5 | 295 | 0.37 | 0.36 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 97.50 | 2.03 | 2.18 | 2.34 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.29 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 100.00 | 1.39 | 1.61 | 1.43 | -0.17 | -10.63% | 10 | 619 | 0.35 | 0.22 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 105.00 | 0.71 | 0.84 | 0.94 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.13 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 0.30 | 0.49 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.07 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 115.00 | 0.10 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 120.00 | 0.01 | 2.21 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 125.00 | 0.00 | 1.36 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 130.00 | 0.00 | 1.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:40 PM EST |
| 55.00 | 0.00 | 1.16 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 60.00 | 0.01 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:40 PM EST |
| 65.00 | 0.06 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.03 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:40 PM EST |
| 70.00 | 0.26 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 72.50 | 0.61 | 0.69 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.10 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 75.00 | 0.67 | 0.97 | 0.86 | +0.06 | +7.50% | 6 | 103 | 0.42 | -0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 77.50 | 1.14 | 1.35 | 1.68 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.17 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:40 PM EST |
| 80.00 | 1.64 | 1.87 | 1.83 | +0.37 | +25.35% | 12 | 81 | 0.40 | -0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 82.50 | 2.16 | 2.49 | 2.10 | 0.00 | 0.00% | 0 | 382 | 0.39 | -0.28 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 85.00 | 3.15 | 3.30 | 3.50 | +0.67 | +23.68% | 10 | 424 | 0.39 | -0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 87.50 | 3.80 | 4.65 | 4.40 | +0.40 | +10.00% | 147 | 83 | 0.38 | -0.41 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 90.00 | 5.30 | 5.50 | 5.45 | +0.35 | +6.87% | 186 | 201 | 0.37 | -0.49 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 92.50 | 6.70 | 6.95 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.57 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:40 PM EST |
| 95.00 | 8.30 | 8.55 | 8.75 | +0.70 | +8.70% | 1 | 6 | 0.37 | -0.64 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 97.50 | 10.10 | 10.45 | % | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.04 | 2/21/2025 3:59:40 PM EST | |||
| 100.00 | 11.15 | 12.40 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.03 | 2/21/2025 3:59:40 PM EST | |||
| 105.00 | 15.45 | 16.65 | 19.74 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.87 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 3:59:40 PM EST |
| 110.00 | 20.85 | 21.45 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 115.00 | 25.05 | 27.55 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 120.00 | 29.65 | 33.50 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 125.00 | 35.15 | 37.45 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 130.00 | 39.40 | 42.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 135.00 | 44.50 | 47.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST |