Options Chain for BEST BUY INC COM (BBY) - $72.45 as of 3/31/2025 3:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.85 | 25.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 18.05 | 19.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 13.15 | 14.50 | 14.48 | % | 4 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 62.00 | 11.20 | 12.60 | 11.88 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.93 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 63.00 | 11.20 | 11.70 | 10.36 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 64.00 | 9.40 | 10.75 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 9.25 | 9.80 | 9.99 | +1.30 | +14.96% | 10 | 5 | 0.38 | 0.87 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 66.00 | 8.50 | 8.95 | % | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 67.00 | 7.70 | 8.10 | 7.47 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.81 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 68.00 | 6.90 | 7.35 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 69.00 | 5.25 | 6.45 | % | 0 | 0 | 0.30 | 0.74 | 0.04 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 5.30 | 5.70 | 4.88 | % | 2 | 0 | 0.33 | 0.70 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 71.00 | 4.05 | 5.05 | 4.43 | % | 6 | 0 | 0.31 | 0.66 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 72.00 | 4.05 | 4.35 | 3.83 | % | 4 | 0 | 0.34 | 0.61 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 73.00 | 3.45 | 3.80 | % | 0 | 0 | 0.33 | 0.57 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 74.00 | 3.05 | 3.30 | % | 0 | 0 | 0.34 | 0.51 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 2.53 | 2.87 | % | 0 | 0 | 0.33 | 0.46 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 76.00 | 1.91 | 2.33 | 1.64 | -0.32 | -16.33% | 15 | 1 | 0.31 | 0.41 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.00 | 1.09 | 1.98 | % | 0 | 0 | 0.29 | 0.35 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 78.00 | 1.49 | 1.75 | 1.20 | +0.02 | +1.70% | 5 | 5 | 0.33 | 0.30 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 79.00 | 1.21 | 1.71 | 1.04 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.26 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.84 | 1.11 | % | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 81.00 | 0.73 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 82.00 | 0.48 | 0.72 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 83.00 | 0.47 | 0.60 | % | 0 | 0 | 0.32 | 0.11 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 84.00 | 0.27 | 0.46 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 0.30 | 0.46 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 86.00 | 0.22 | 0.30 | % | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.01 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.31 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.68 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 0.09 | 1.42 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 62.00 | 0.07 | 0.57 | % | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 63.00 | 0.35 | 0.47 | % | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 64.00 | 0.43 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.53 | 0.67 | 0.73 | +0.02 | +2.82% | 10 | 12 | 0.37 | -0.13 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 66.00 | 0.67 | 0.97 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.16 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 67.00 | 0.81 | 1.12 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.19 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 68.00 | 1.03 | 1.29 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.22 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 69.00 | 1.26 | 1.55 | 1.34 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.26 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 1.55 | 1.83 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.30 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 71.00 | 1.86 | 2.32 | 2.43 | % | 2 | 0 | 0.35 | -0.34 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 72.00 | 2.22 | 2.48 | 2.93 | +0.82 | +38.87% | 2 | 0 | 0.34 | -0.39 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 73.00 | 2.58 | 2.89 | 2.61 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.43 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 74.00 | 3.15 | 3.30 | 3.21 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.49 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 3.60 | 3.80 | % | 0 | 0 | 0.32 | -0.54 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 76.00 | 4.20 | 4.40 | 5.01 | % | 1 | 0 | 0.32 | -0.59 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 77.00 | 4.50 | 5.00 | % | 0 | 0 | 0.29 | -0.65 | 0.05 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 78.00 | 5.45 | 5.70 | % | 0 | 0 | 0.31 | -0.70 | 0.05 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 79.00 | 6.15 | 7.40 | 6.99 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.74 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 6.90 | 7.20 | 7.34 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.79 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 81.00 | 7.30 | 8.10 | % | 0 | 0 | 0.25 | -0.83 | 0.04 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 82.00 | 8.40 | 9.85 | % | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 83.00 | 9.25 | 9.80 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 84.00 | 10.20 | 11.70 | % | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 11.15 | 12.65 | 12.40 | -0.17 | -1.36% | 5 | 15 | 0.38 | -0.93 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 86.00 | 12.10 | 12.60 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 15.55 | 17.95 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 21.05 | 21.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 24.25 | 27.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 29.45 | 32.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |