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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.35 | 22.95 | 23.47 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 17.20 | 18.35 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 11.75 | 13.30 | 15.36 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.91 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 8.55 | 8.80 | 10.65 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.81 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 6.60 | 7.75 | 8.20 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.73 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 4.90 | 6.00 | 5.61 | -1.69 | -23.16% | 3 | 141 | 0.32 | 0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 3.45 | 3.60 | 3.85 | -1.30 | -25.25% | 14 | 471 | 0.32 | 0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.33 | 2.46 | 2.39 | -1.31 | -35.41% | 46 | 533 | 0.31 | 0.42 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 1.46 | 1.60 | 1.54 | -0.95 | -38.16% | 11 | 392 | 0.31 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.88 | 1.04 | 0.99 | -0.67 | -40.37% | 6 | 395 | 0.30 | 0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 0.44 | 0.57 | 0.58 | -0.45 | -43.69% | 1 | 692 | 0.30 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.30 | 0.34 | 0.31 | -0.25 | -44.65% | 1 | 265 | 0.30 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 87.50 | 0.16 | 0.22 | 0.20 | -0.09 | -31.04% | 1 | 35 | 0.31 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.09 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 106 | 0.32 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 92.50 | 0.01 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 97.50 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 192 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.22 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.09 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 79 | 0.46 | -0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.31 | 0.37 | 0.37 | +0.11 | +42.31% | 1 | 70 | 0.38 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.70 | 0.93 | 0.81 | +0.09 | +12.50% | 39 | 193 | 0.35 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 1.33 | 1.47 | 0.80 | 0.00 | 0.00% | 0 | 188 | 0.34 | -0.27 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 2.09 | 2.23 | 2.12 | +0.84 | +65.63% | 70 | 1,015 | 0.33 | -0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 3.15 | 3.30 | 3.20 | +1.14 | +55.34% | 58 | 457 | 0.32 | -0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 4.50 | 4.65 | 4.50 | +1.51 | +50.51% | 37 | 655 | 0.31 | -0.58 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 5.95 | 6.35 | 5.37 | +0.97 | +22.05% | 5 | 254 | 0.31 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 8.05 | 8.35 | 6.05 | 0.00 | 0.00% | 0 | 446 | 0.29 | -0.80 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 10.05 | 10.60 | 9.58 | +0.94 | +10.88% | 1 | 84 | 0.27 | -0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 12.50 | 12.95 | 12.58 | +3.16 | +33.55% | 23 | 334 | 0.42 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 87.50 | 14.95 | 15.35 | 14.45 | +2.47 | +20.62% | 8 | 643 | 0.39 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 17.45 | 17.95 | 15.12 | 0.00 | 0.00% | 0 | 52 | 0.45 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 92.50 | 19.95 | 21.05 | 17.18 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 22.45 | 23.25 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:47 PM EST |
| 97.50 | 23.80 | 26.15 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 25.60 | 29.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 30.60 | 34.00 | 29.59 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 35.65 | 38.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 40.55 | 44.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 45.60 | 49.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |