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 | 22.25 | 24.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 17.20 | 17.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 11.60 | 13.00 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 61.00 | 11.30 | 12.40 | 12.60 | % | 10 | 0 | 0.49 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 62.00 | 9.95 | 11.15 | 11.77 | % | 10 | 0 | 0.27 | 0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 63.00 | 9.70 | 10.20 | 10.20 | % | 10 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 64.00 | 8.25 | 10.35 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 7.10 | 9.45 | 8.52 | % | 10 | 0 | 0.26 | 0.85 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 66.00 | 6.75 | 7.65 | 9.91 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.82 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 67.00 | 6.35 | 6.80 | 7.30 | % | 10 | 0 | 0.34 | 0.79 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 68.00 | 5.70 | 7.05 | % | 0 | 0 | 0.36 | 0.75 | 0.04 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 69.00 | 4.30 | 6.25 | % | 0 | 0 | 0.29 | 0.70 | 0.04 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 3.55 | 4.80 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.66 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 71.00 | 3.70 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.60 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 72.00 | 3.15 | 4.15 | 4.48 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.55 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 73.00 | 2.62 | 2.94 | 3.15 | -1.14 | -26.58% | 24 | 4 | 0.32 | 0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 74.00 | 2.09 | 2.28 | 2.64 | -1.00 | -27.48% | 6 | 4 | 0.31 | 0.44 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 1.75 | 1.98 | 2.16 | -0.76 | -26.03% | 2 | 23 | 0.31 | 0.38 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 76.00 | 1.42 | 1.73 | 2.39 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.33 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 77.00 | 1.07 | 1.41 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.28 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 78.00 | 0.86 | 1.17 | 1.01 | -0.82 | -44.81% | 10 | 3 | 0.31 | 0.23 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 79.00 | 0.66 | 0.95 | 0.88 | -0.72 | -45.00% | 10 | 5 | 0.31 | 0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.53 | 0.81 | 0.67 | -0.53 | -44.17% | 20 | 7 | 0.31 | 0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 81.00 | 0.33 | 0.49 | 0.52 | -0.42 | -44.69% | 20 | 12 | 0.30 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.00 | 0.23 | 0.38 | 0.48 | -0.28 | -36.85% | 11 | 2 | 0.31 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 83.00 | 0.10 | 0.28 | % | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 84.00 | 0.16 | 0.24 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.03 | 0.21 | % | 0 | 0 | 0.29 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 86.00 | 0.08 | 0.26 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.33 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 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 | 0.46 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.57 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.11 | 0.24 | % | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 61.00 | 0.00 | 0.28 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.06 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 62.00 | 0.07 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.08 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 63.00 | 0.34 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.10 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 64.00 | 0.45 | 0.52 | 0.38 | -0.09 | -19.15% | 20 | 15 | 0.36 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.57 | 0.65 | 0.48 | +0.01 | +2.13% | 11 | 7 | 0.35 | -0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 66.00 | 0.73 | 0.90 | 0.61 | 0.00 | 0.00% | 10 | 1 | 0.36 | -0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.00 | 0.89 | 1.01 | 0.79 | % | 10 | 0 | 0.37 | -0.21 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 68.00 | 1.12 | 1.22 | 1.02 | +0.42 | +70.00% | 10 | 1 | 0.34 | -0.25 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 69.00 | 1.28 | 1.50 | 1.20 | +0.45 | +60.00% | 10 | 23 | 0.33 | -0.30 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 1.59 | 1.88 | 0.94 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.34 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 71.00 | 2.04 | 2.31 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.40 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 72.00 | 2.47 | 2.62 | 2.17 | +0.16 | +7.96% | 2 | 14 | 0.32 | -0.45 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 73.00 | 2.76 | 3.10 | 2.48 | +0.39 | +18.66% | 8 | 3 | 0.30 | -0.50 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 74.00 | 3.50 | 3.70 | 3.49 | +0.99 | +39.60% | 11 | 3 | 0.31 | -0.56 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 4.10 | 4.75 | 3.17 | +0.57 | +21.93% | 2 | 3 | 0.34 | -0.62 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 76.00 | 3.80 | 4.95 | 3.95 | +0.99 | +33.45% | 4 | 2 | 0.31 | -0.67 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.00 | 5.25 | 5.70 | 4.63 | +0.92 | +24.80% | 2 | 3 | 0.29 | -0.72 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 78.00 | 5.20 | 6.45 | 5.73 | +1.70 | +42.19% | 10 | 1 | 0.30 | -0.77 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 79.00 | 6.90 | 7.35 | 6.87 | % | 10 | 0 | 0.29 | -0.81 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 80.00 | 7.70 | 8.20 | 7.29 | +1.58 | +27.68% | 10 | 7 | 0.29 | -0.85 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 81.00 | 8.45 | 9.40 | 6.44 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.88 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 82.00 | 9.60 | 10.00 | % | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 83.00 | 10.50 | 11.70 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 84.00 | 10.55 | 12.75 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 12.45 | 13.65 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 86.00 | 12.45 | 14.15 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 16.45 | 18.35 | 17.85 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 22.45 | 24.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 25.60 | 29.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 30.55 | 34.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |