Options Chain for BEST BUY INC COM (BBY) - $67.56 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.00 | 34.85 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 26.50 | 29.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 22.40 | 24.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 46.00 | 21.35 | 22.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 47.00 | 20.40 | 21.20 | 19.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 48.00 | 19.50 | 20.25 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 49.00 | 18.30 | 19.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 16.90 | 18.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 51.00 | 16.65 | 17.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 52.00 | 15.65 | 16.35 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 53.00 | 14.70 | 15.25 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 54.00 | 13.70 | 14.20 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 12.60 | 13.50 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 56.00 | 11.60 | 12.35 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 57.00 | 9.35 | 11.30 | 8.56 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.94 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 58.00 | 9.85 | 10.45 | 7.57 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.92 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 59.00 | 8.85 | 9.55 | 8.38 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.90 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 8.05 | 8.55 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.88 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 61.00 | 7.20 | 7.60 | 7.64 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.85 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 62.00 | 6.40 | 6.80 | 7.15 | +0.39 | +5.77% | 4 | 4 | 0.47 | 0.82 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 63.00 | 5.55 | 5.90 | 6.22 | -0.11 | -1.74% | 4 | 4 | 0.45 | 0.78 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 64.00 | 3.20 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.74 | 0.05 | -0.07 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 4.15 | 4.35 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.69 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 66.00 | 3.50 | 3.60 | 4.15 | +0.35 | +9.22% | 5 | 20 | 0.43 | 0.63 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.00 | 2.90 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.57 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 2.35 | 2.49 | 2.83 | -0.15 | -5.04% | 3 | 17 | 0.41 | 0.51 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 69.00 | 1.84 | 2.03 | 1.93 | +0.05 | +2.66% | 7 | 4 | 0.42 | 0.45 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 1.47 | 1.63 | 1.91 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.38 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 1.14 | 1.26 | 1.34 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.32 | 0.06 | -0.06 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 0.65 | 0.96 | 0.90 | -0.40 | -30.77% | 22 | 51 | 0.39 | 0.26 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 0.64 | 0.71 | 0.84 | -0.01 | -1.18% | 10 | 68 | 0.39 | 0.21 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 74.00 | 0.44 | 0.54 | 0.61 | -0.08 | -11.60% | 8 | 5 | 0.38 | 0.17 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.31 | 0.43 | 0.37 | -0.17 | -31.49% | 19 | 104 | 0.39 | 0.13 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 0.22 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.10 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 0.30 | % | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 78.00 | 0.00 | 0.34 | % | 0 | 0 | 0.49 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 79.00 | 0.00 | 0.21 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.56 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.01 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.20 | 0.15 | -0.12 | -44.45% | 3 | 192 | 0.73 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 53.00 | 0.00 | 0.20 | 0.08 | -0.23 | -74.20% | 4 | 1 | 0.57 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.48 | 0.10 | -1.51 | -93.79% | 3 | 11 | 0.80 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.40 | 0.13 | -0.23 | -63.89% | 9 | 26 | 0.71 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.04 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.27 | 0.28 | -0.05 | -15.16% | 1 | 76 | 0.47 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 58.00 | 0.22 | 0.32 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.08 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 59.00 | 0.22 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.10 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.37 | 0.46 | 0.49 | 0.00 | 0.00% | 0 | 178 | 0.47 | -0.12 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 61.00 | 0.48 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.15 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 62.00 | 0.63 | 0.75 | 0.58 | -0.10 | -14.71% | 16 | 40 | 0.46 | -0.18 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 63.00 | 0.82 | 0.91 | 0.70 | -0.44 | -38.60% | 11 | 42 | 0.45 | -0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 64.00 | 1.03 | 1.17 | 0.90 | -0.51 | -36.17% | 5 | 33 | 0.44 | -0.26 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 1.31 | 1.46 | 1.11 | -0.40 | -26.49% | 7 | 52 | 0.44 | -0.31 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 66.00 | 1.66 | 1.82 | 1.69 | -0.58 | -25.56% | 9 | 56 | 0.43 | -0.37 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.00 | 2.03 | 2.21 | 1.80 | -0.51 | -22.08% | 5 | 6 | 0.42 | -0.43 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 2.48 | 2.70 | 2.77 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.49 | 0.06 | -0.08 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 69.00 | 3.00 | 3.30 | 3.05 | +0.06 | +2.01% | 3 | 5 | 0.41 | -0.55 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 3.60 | 3.80 | 3.70 | +0.15 | +4.23% | 4 | 72 | 0.40 | -0.62 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 4.25 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 147 | 0.39 | -0.68 | 0.06 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 4.95 | 5.20 | 9.40 | 0.00 | 0.00% | 0 | 225 | 0.39 | -0.74 | 0.06 | -0.06 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 5.70 | 6.35 | 13.50 | 0.00 | 0.00% | 0 | 174 | 0.43 | -0.79 | 0.05 | -0.05 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 74.00 | 6.20 | 6.90 | % | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 7.30 | 7.70 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.87 | 0.04 | -0.04 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 8.10 | 8.75 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 8.80 | 9.80 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.93 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 9.55 | 10.70 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 79.00 | 10.85 | 11.50 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 12.10 | 13.80 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 12.80 | 13.60 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 82.00 | 13.75 | 14.90 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 83.00 | 14.75 | 15.75 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 84.00 | 15.60 | 17.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 16.50 | 19.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 86.00 | 17.55 | 18.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 87.00 | 18.90 | 19.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 88.00 | 19.60 | 20.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 21.60 | 22.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 25.65 | 28.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 30.65 | 33.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |