Options Chain for BEST BUY INC COM (BBY) - $72.22 as of 5/28/2025 3:17:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.80 | 38.75 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 40.00 | 29.80 | 33.70 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 24.80 | 28.70 | 27.14 | 0.00 | 0.00% | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 23.80 | 27.75 | 26.16 | 0.00 | 0.00% | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 22.80 | 26.75 | 20.75 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 47.50 | 22.35 | 26.25 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 48.00 | 21.80 | 25.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:49 PM EST |
| 48.50 | 21.30 | 25.20 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 49.00 | 20.80 | 24.70 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 49.50 | 20.30 | 24.15 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 19.80 | 23.70 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 51.00 | 19.20 | 22.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 18.20 | 21.70 | 17.40 | 0.00 | 0.00% | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:49 PM EST |
| 53.00 | 16.85 | 20.65 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 54.00 | 17.10 | 19.70 | 12.75 | 0.00 | 0.00% | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 14.95 | 18.75 | 17.00 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 56.00 | 13.85 | 17.75 | 16.06 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 57.00 | 12.95 | 16.75 | 15.09 | 0.00 | 0.00% | 0 | 6 | 3.71 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 58.00 | 11.85 | 15.75 | 10.69 | 0.00 | 0.00% | 0 | 6 | 3.34 | 0.98 | 0.00 | -0.04 | 5/1/2025 | 5/28/2025 3:59:49 PM EST |
| 59.00 | 10.90 | 14.80 | 12.10 | 0.00 | 0.00% | 0 | 22 | 3.39 | 0.98 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 10.05 | 13.80 | 10.15 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.97 | 0.01 | -0.09 | 5/2/2025 | 5/28/2025 3:59:49 PM EST |
| 61.00 | 8.95 | 11.35 | 8.60 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.95 | 0.01 | -0.14 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 62.00 | 8.60 | 11.15 | 10.50 | +0.52 | +5.21% | 11 | 2 | 1.85 | 0.93 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 63.00 | 7.60 | 11.05 | 9.22 | +0.99 | +12.03% | 1 | 62 | 2.03 | 0.91 | 0.02 | -0.28 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 64.00 | 6.80 | 10.15 | 8.10 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.88 | 0.03 | -0.34 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 6.70 | 7.55 | 8.25 | +0.55 | +7.15% | 6 | 37 | 1.29 | 0.84 | 0.03 | -0.41 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 66.00 | 6.15 | 7.50 | 6.90 | +1.31 | +23.44% | 67 | 69 | 1.65 | 0.81 | 0.04 | -0.47 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 67.00 | 4.70 | 6.00 | 5.41 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.76 | 0.04 | -0.54 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 68.00 | 4.75 | 5.30 | 5.10 | +0.32 | +6.70% | 11 | 67 | 1.41 | 0.71 | 0.05 | -0.59 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 69.00 | 4.05 | 4.70 | 4.39 | -0.20 | -4.36% | 14 | 115 | 1.41 | 0.66 | 0.05 | -0.64 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 70.00 | 3.40 | 4.25 | 3.62 | -0.63 | -14.83% | 81 | 101 | 1.84 | 0.61 | 0.05 | -0.67 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 71.00 | 2.42 | 3.30 | 2.86 | -0.71 | -19.89% | 229 | 272 | 1.22 | 0.55 | 0.06 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 72.00 | 2.43 | 2.83 | 2.75 | -0.21 | -7.10% | 432 | 1,620 | 1.34 | 0.49 | 0.06 | -0.71 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 73.00 | 1.90 | 2.34 | 1.72 | -0.71 | -29.22% | 2,376 | 640 | 1.10 | 0.44 | 0.06 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 74.00 | 1.67 | 2.24 | 1.79 | -0.32 | -15.17% | 2,962 | 1,697 | 1.32 | 0.38 | 0.05 | -0.68 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 1.40 | 1.54 | 1.54 | -0.23 | -13.00% | 1,212 | 970 | 1.36 | 0.33 | 0.05 | -0.65 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 76.00 | 1.08 | 1.53 | 1.26 | -0.24 | -16.00% | 216 | 199 | 1.38 | 0.29 | 0.05 | -0.61 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 77.00 | 0.25 | 1.11 | 0.96 | -0.26 | -21.32% | 246 | 364 | 1.16 | 0.24 | 0.05 | -0.57 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 78.00 | 0.15 | 0.91 | 0.71 | -0.25 | -26.05% | 161 | 125 | 1.27 | 0.20 | 0.04 | -0.51 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 79.00 | 0.13 | 0.64 | 0.60 | +0.02 | +3.45% | 364 | 219 | 1.30 | 0.17 | 0.04 | -0.46 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 80.00 | 0.38 | 0.48 | 0.42 | -0.18 | -30.00% | 1,787 | 510 | 1.34 | 0.14 | 0.03 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 81.00 | 0.30 | 0.33 | 0.30 | -0.26 | -46.43% | 159 | 86 | 1.27 | 0.11 | 0.03 | -0.35 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 82.00 | 0.20 | 0.40 | 0.20 | -0.21 | -51.22% | 249 | 23 | 1.34 | 0.09 | 0.02 | -0.30 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 83.00 | 0.16 | 0.20 | 0.17 | -0.05 | -22.73% | 443 | 39 | 1.27 | 0.07 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 84.00 | 0.07 | 0.56 | 0.10 | -0.41 | -80.40% | 155 | 1 | 1.31 | 0.06 | 0.02 | -0.18 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 0.11 | 0.18 | 0.11 | -0.08 | -42.11% | 173 | 418 | 1.29 | 0.04 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.10 | 0.10 | % | 15 | 0 | 1.39 | 0.03 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 87.00 | 0.01 | 0.12 | 0.09 | -0.02 | -18.19% | 80 | 37 | 1.44 | 0.03 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.09 | 0.05 | % | 15 | 0 | 1.43 | 0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 89.00 | 0.00 | 2.15 | 0.03 | % | 10 | 0 | 2.09 | 0.01 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 90.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 33 | 206 | 1.53 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 67 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | % | 106 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 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 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | -0.26 | -92.86% | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.24 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 13 | 5.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 48.50 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.43 | 0.37 | 0.00 | 0.00% | 0 | 23 | 5.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 49.50 | 0.00 | 1.27 | 0.39 | 0.00 | 0.00% | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 15 | 4.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 53.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 21 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 232 | 127 | 1.50 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 5 | 57 | 1.56 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 57.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 223 | 134 | 1.46 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.37 | 0.04 | -0.18 | -81.82% | 56 | 135 | 2.12 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 59.00 | 0.05 | 0.39 | 0.06 | -0.07 | -53.85% | 182 | 34 | 1.88 | -0.02 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 0.12 | 0.14 | 0.12 | -0.03 | -20.00% | 434 | 299 | 1.42 | -0.03 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 61.00 | 0.16 | 0.18 | 0.18 | -0.04 | -18.19% | 299 | 71 | 1.38 | -0.05 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 62.00 | 0.18 | 0.25 | 0.19 | -0.07 | -26.93% | 862 | 1,376 | 1.33 | -0.07 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 63.00 | 0.26 | 0.33 | 0.30 | -0.02 | -6.25% | 571 | 202 | 1.31 | -0.09 | 0.02 | -0.28 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 64.00 | 0.20 | 0.47 | 1.04 | +0.53 | +103.93% | 308 | 156 | 1.22 | -0.12 | 0.03 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.51 | 1.34 | 0.60 | 0.00 | 0.00% | 675 | 452 | 1.33 | -0.16 | 0.03 | -0.41 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 66.00 | 0.68 | 1.10 | 0.80 | +0.04 | +5.27% | 3,927 | 1,616 | 1.39 | -0.19 | 0.04 | -0.47 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 67.00 | 0.93 | 1.10 | 1.01 | +0.02 | +2.02% | 585 | 736 | 1.32 | -0.24 | 0.04 | -0.54 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 68.00 | 1.25 | 1.46 | 1.38 | +0.25 | +22.13% | 1,812 | 370 | 1.38 | -0.29 | 0.05 | -0.59 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 69.00 | 1.62 | 2.21 | 1.67 | +0.07 | +4.38% | 228 | 1,289 | 1.45 | -0.34 | 0.05 | -0.64 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 70.00 | 1.97 | 2.30 | 2.21 | +0.31 | +16.32% | 1,400 | 1,202 | 1.42 | -0.39 | 0.05 | -0.67 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 71.00 | 2.41 | 2.85 | 3.09 | +0.71 | +29.84% | 1,596 | 502 | 1.43 | -0.45 | 0.06 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 72.00 | 2.78 | 3.20 | 2.98 | +0.24 | +8.76% | 664 | 301 | 1.30 | -0.51 | 0.06 | -0.71 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 73.00 | 2.46 | 3.85 | 3.65 | +0.33 | +9.94% | 40 | 82 | 1.10 | -0.56 | 0.06 | -0.70 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 74.00 | 4.10 | 4.40 | 4.10 | -0.05 | -1.21% | 18 | 41 | 1.32 | -0.62 | 0.05 | -0.68 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 4.65 | 6.70 | 4.80 | +0.10 | +2.13% | 14 | 11 | 1.71 | -0.67 | 0.05 | -0.65 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 76.00 | 5.15 | 5.85 | 5.40 | 0.00 | 0.00% | 0 | 27 | 1.24 | -0.71 | 0.05 | -0.61 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 77.00 | 5.55 | 8.15 | 5.90 | +0.20 | +3.51% | 3 | 44 | 1.58 | -0.76 | 0.05 | -0.57 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 78.00 | 5.80 | 7.50 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.80 | 0.04 | -0.51 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 79.00 | 5.85 | 9.70 | 7.59 | -0.21 | -2.70% | 1 | 1 | 1.22 | -0.83 | 0.04 | -0.46 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 80.00 | 6.75 | 10.40 | 8.00 | -7.20 | -47.37% | 1 | 1 | 1.53 | -0.86 | 0.03 | -0.40 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 81.00 | 9.40 | 9.95 | 10.10 | +0.20 | +2.02% | 1 | 1 | 1.05 | -0.89 | 0.03 | -0.35 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 82.00 | 9.20 | 12.35 | % | 0 | 0 | 1.70 | -0.91 | 0.02 | -0.30 | 5/28/2025 3:59:49 PM EST | |||
| 83.00 | 9.65 | 13.30 | % | 0 | 0 | 1.54 | -0.93 | 0.02 | -0.23 | 5/28/2025 3:59:49 PM EST | |||
| 84.00 | 10.45 | 13.70 | % | 0 | 0 | 2.26 | -0.94 | 0.02 | -0.18 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 11.40 | 15.20 | 13.53 | +0.72 | +5.63% | 1 | 10 | 2.44 | -0.96 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 86.00 | 12.40 | 16.15 | % | 0 | 0 | 2.57 | -0.97 | 0.01 | -0.10 | 5/28/2025 3:59:49 PM EST | |||
| 87.00 | 13.35 | 17.15 | % | 0 | 0 | 2.97 | -0.97 | 0.01 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 88.00 | 14.35 | 18.25 | % | 0 | 0 | 3.10 | -0.98 | 0.01 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 89.00 | 15.40 | 19.20 | % | 0 | 0 | 3.20 | -0.99 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 90.00 | 16.45 | 20.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 2.92 | -0.99 | 0.00 | -0.03 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 21.30 | 25.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 100.00 | 26.35 | 30.15 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |