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 | 31.40 | 35.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 26.25 | 30.10 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 21.75 | 24.75 | % | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 17.70 | 19.35 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 54.00 | 14.25 | 15.25 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 13.25 | 14.40 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 56.00 | 12.45 | 13.45 | % | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 57.00 | 11.60 | 12.50 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 58.00 | 10.70 | 11.90 | % | 0 | 0 | 0.66 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 59.00 | 10.00 | 10.65 | % | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 9.35 | 9.85 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 61.00 | 8.55 | 9.05 | % | 0 | 0 | 0.53 | 0.76 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 62.00 | 7.75 | 8.35 | % | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 63.00 | 7.05 | 8.00 | % | 0 | 0 | 0.54 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 64.00 | 6.40 | 6.95 | % | 0 | 0 | 0.51 | 0.68 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 5.85 | 6.30 | 6.22 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.64 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 66.00 | 5.25 | 5.70 | 6.30 | +0.58 | +10.14% | 1 | 1 | 0.50 | 0.61 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.00 | 4.70 | 5.10 | 5.52 | +0.35 | +6.77% | 1 | 1 | 0.50 | 0.57 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 4.20 | 4.60 | 4.69 | % | 1 | 0 | 0.50 | 0.53 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 69.00 | 3.70 | 4.10 | 4.18 | % | 1 | 0 | 0.49 | 0.50 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 70.00 | 3.25 | 3.60 | 3.59 | -0.03 | -0.83% | 1 | 37 | 0.48 | 0.46 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 2.83 | 3.20 | 3.18 | -0.02 | -0.63% | 1 | 4 | 0.48 | 0.42 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 2.47 | 2.82 | 3.00 | -0.11 | -3.54% | 7 | 1 | 0.48 | 0.39 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 2.09 | 2.51 | 2.74 | % | 2 | 0 | 0.47 | 0.36 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 74.00 | 1.83 | 2.22 | 2.36 | +0.11 | +4.89% | 1 | 10 | 0.47 | 0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 1.45 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.30 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 1.23 | 1.69 | % | 0 | 0 | 0.46 | 0.27 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 0.81 | 1.53 | % | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 78.00 | 0.74 | 1.32 | % | 0 | 0 | 0.45 | 0.22 | 0.03 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.52 | 0.93 | % | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.58 | % | 0 | 0 | 0.57 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.53 | % | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.01 | 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 | 0.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.28 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.04 | 1.80 | % | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.38 | % | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 54.00 | 0.00 | 0.87 | % | 0 | 0 | 0.65 | -0.12 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.60 | 0.81 | % | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 56.00 | 0.45 | 1.25 | % | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 57.00 | 0.55 | 1.58 | % | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 58.00 | 0.62 | 1.44 | % | 0 | 0 | 0.51 | -0.19 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 59.00 | 1.29 | 1.73 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.20 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 1.49 | 1.87 | 1.68 | +0.99 | +143.48% | 1 | 4 | 0.55 | -0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 61.00 | 1.74 | 2.23 | % | 0 | 0 | 0.56 | -0.24 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 62.00 | 1.89 | 2.53 | % | 0 | 0 | 0.55 | -0.26 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 63.00 | 2.15 | 2.79 | % | 0 | 0 | 0.53 | -0.29 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 64.00 | 2.47 | 3.25 | % | 0 | 0 | 0.53 | -0.32 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 2.98 | 3.45 | % | 0 | 0 | 0.53 | -0.36 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 66.00 | 3.40 | 3.85 | 3.32 | % | 1 | 0 | 0.52 | -0.39 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 67.00 | 3.85 | 4.40 | 3.76 | +0.21 | +5.92% | 1 | 1 | 0.53 | -0.43 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 4.30 | 4.75 | % | 0 | 0 | 0.51 | -0.47 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 69.00 | 4.80 | 5.30 | % | 0 | 0 | 0.51 | -0.50 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 5.35 | 5.85 | % | 0 | 0 | 0.50 | -0.54 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 71.00 | 5.90 | 6.70 | % | 0 | 0 | 0.51 | -0.58 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 72.00 | 6.50 | 7.05 | % | 0 | 0 | 0.49 | -0.61 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 73.00 | 7.15 | 7.60 | % | 0 | 0 | 0.48 | -0.64 | 0.04 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 74.00 | 7.85 | 8.75 | % | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 8.60 | 9.05 | % | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 76.00 | 8.55 | 10.40 | % | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 9.45 | 11.15 | % | 0 | 0 | 0.60 | -0.76 | 0.03 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 78.00 | 9.10 | 13.00 | % | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 10.75 | 14.95 | % | 0 | 0 | 0.75 | -0.82 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 15.35 | 19.35 | % | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 20.25 | 24.40 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST |