Options Chain for BEST BUY INC COM (BBY) - $64.00 as of 4/24/2025 8:45:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.85 | 30.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 40.00 | 23.35 | 25.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 45.00 | 18.60 | 20.30 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 46.00 | 17.80 | 19.10 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 47.00 | 17.30 | 17.80 | 20.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 48.00 | 16.05 | 17.40 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 4/17/2025 | 4/24/2025 9:58:58 AM EST |
| 49.00 | 14.50 | 17.15 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 50.00 | 13.85 | 15.00 | % | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 51.00 | 13.05 | 15.85 | % | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 52.00 | 12.15 | 13.20 | % | 0 | 0 | 0.93 | 0.89 | 0.02 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 53.00 | 11.90 | 12.35 | % | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 54.00 | 10.20 | 12.20 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.85 | 0.02 | -0.04 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 55.00 | 9.60 | 10.60 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.82 | 0.02 | -0.04 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 56.00 | 9.45 | 10.25 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.80 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 57.00 | 8.75 | 9.05 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.77 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 58.00 | 8.05 | 8.55 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.74 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 59.00 | 7.00 | 7.75 | 10.20 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.71 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 60.00 | 6.60 | 6.95 | % | 0 | 0 | 0.49 | 0.68 | 0.03 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 61.00 | 5.95 | 6.25 | 5.82 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.64 | 0.03 | -0.06 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 62.00 | 5.30 | 5.60 | % | 0 | 0 | 0.54 | 0.61 | 0.04 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 63.00 | 4.75 | 5.05 | % | 0 | 0 | 0.50 | 0.57 | 0.04 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 64.00 | 4.25 | 4.60 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.54 | 0.04 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 65.00 | 3.80 | 4.05 | 5.15 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.50 | 0.04 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 66.00 | 3.30 | 3.55 | 3.66 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.46 | 0.04 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 67.00 | 2.88 | 3.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.43 | 0.04 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 68.00 | 2.48 | 2.68 | 2.67 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.39 | 0.04 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 69.00 | 2.07 | 2.37 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.35 | 0.04 | -0.05 | 4/17/2025 | 4/24/2025 9:58:58 AM EST |
| 70.00 | 1.85 | 2.17 | 2.62 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.32 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 71.00 | 0.00 | 1.88 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.29 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 72.00 | 1.32 | 1.47 | 2.57 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.26 | 0.03 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 73.00 | 0.00 | 1.30 | 1.71 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.23 | 0.03 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 74.00 | 0.00 | 1.13 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.20 | 0.03 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 75.00 | 0.00 | 0.93 | 0.80 | -0.76 | -48.72% | 8 | 19 | 0.82 | 0.18 | 0.03 | -0.04 | 4/24/2025 | 4/24/2025 9:58:58 AM EST |
| 76.00 | 0.00 | 1.23 | % | 0 | 0 | 0.84 | 0.16 | 0.02 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 80.00 | 0.00 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.09 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 4/24/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:58 AM EST | |||
| 40.00 | 0.00 | 2.29 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 45.00 | 0.00 | 1.59 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 46.00 | 0.00 | 0.46 | % | 0 | 0 | 1.26 | -0.03 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 47.00 | 0.00 | 0.48 | % | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 48.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 49.00 | 0.00 | 0.62 | % | 0 | 0 | 1.10 | -0.06 | 0.01 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 50.00 | 0.00 | 0.69 | % | 0 | 0 | 0.90 | -0.07 | 0.01 | -0.02 | 4/24/2025 9:58:58 AM EST | |||
| 51.00 | 0.00 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.09 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 52.00 | 0.00 | 0.97 | % | 0 | 0 | 1.02 | -0.11 | 0.02 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 53.00 | 0.00 | 1.04 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.13 | 0.02 | -0.03 | 4/15/2025 | 4/24/2025 9:58:58 AM EST |
| 54.00 | 0.99 | 1.14 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.15 | 0.02 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 55.00 | 1.18 | 1.31 | 0.78 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.18 | 0.02 | -0.04 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 56.00 | 1.37 | 1.50 | 1.44 | -0.11 | -7.10% | 1 | 11 | 0.58 | -0.20 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:58:58 AM EST |
| 57.00 | 1.59 | 1.78 | 1.63 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.23 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 58.00 | 1.80 | 2.06 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.26 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 59.00 | 2.08 | 2.33 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.29 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 60.00 | 2.41 | 2.62 | 1.91 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.32 | 0.03 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 61.00 | 2.73 | 2.97 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.36 | 0.03 | -0.06 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 62.00 | 3.10 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.39 | 0.04 | -0.06 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 63.00 | 3.55 | 3.75 | 3.60 | 0.00 | 0.00% | 0 | 107 | 0.49 | -0.43 | 0.04 | -0.06 | 4/23/2025 | 4/24/2025 9:58:58 AM EST |
| 64.00 | 3.95 | 4.20 | % | 0 | 0 | 0.55 | -0.46 | 0.04 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 65.00 | 4.45 | 4.70 | % | 0 | 0 | 0.54 | -0.50 | 0.04 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 66.00 | 5.00 | 5.25 | 7.14 | 0.00 | 0.00% | 0 | 57 | 0.52 | -0.54 | 0.04 | -0.06 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 67.00 | 5.55 | 5.85 | % | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.06 | 4/24/2025 9:58:58 AM EST | |||
| 68.00 | 6.15 | 6.45 | % | 0 | 0 | 0.51 | -0.61 | 0.04 | -0.05 | 4/24/2025 9:58:58 AM EST | |||
| 69.00 | 6.80 | 7.15 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.65 | 0.04 | -0.05 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 70.00 | 7.45 | 7.85 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.68 | 0.03 | -0.05 | 4/17/2025 | 4/24/2025 9:58:58 AM EST |
| 71.00 | 8.15 | 8.55 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.71 | 0.03 | -0.05 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 72.00 | 8.95 | 9.35 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.74 | 0.03 | -0.04 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |
| 73.00 | 9.70 | 11.05 | % | 0 | 0 | 0.78 | -0.77 | 0.03 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 74.00 | 10.00 | 10.85 | % | 0 | 0 | 0.46 | -0.80 | 0.03 | -0.04 | 4/24/2025 9:58:58 AM EST | |||
| 75.00 | 10.95 | 12.00 | 14.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.82 | 0.03 | -0.04 | 4/16/2025 | 4/24/2025 9:58:58 AM EST |
| 76.00 | 11.90 | 12.65 | % | 0 | 0 | 0.82 | -0.84 | 0.02 | -0.03 | 4/24/2025 9:58:58 AM EST | |||
| 80.00 | 15.35 | 17.00 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.91 | 0.02 | -0.02 | 4/22/2025 | 4/24/2025 9:58:58 AM EST |
| 85.00 | 20.80 | 21.80 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 4/24/2025 9:58:58 AM EST | |||
| 90.00 | 24.30 | 27.95 | 29.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.98 | 0.00 | -0.01 | 4/21/2025 | 4/24/2025 9:58:58 AM EST |