Options Chain for BEST BUY INC COM (BBY) - $67.71 as of 4/25/2025 8:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.95 | 39.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 32.50 | 33.50 | 37.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 31.05 | 34.65 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 37.50 | 28.65 | 32.35 | 20.13 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 40.00 | 26.10 | 29.80 | 21.17 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.98 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 23.70 | 27.20 | 17.15 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.97 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 45.00 | 22.05 | 25.05 | 33.05 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 3/19/2024 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 20.50 | 21.20 | 15.98 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.94 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 16.90 | 19.85 | 14.25 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.91 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 52.50 | 15.90 | 17.45 | 12.68 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 12.90 | 14.20 | 12.90 | +3.65 | +39.46% | 1 | 78 | 0.51 | 0.85 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 57.50 | 11.60 | 12.35 | 11.70 | +1.50 | +14.71% | 1 | 53 | 0.57 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 8.55 | 11.00 | 9.75 | +1.25 | +14.71% | 1 | 367 | 0.52 | 0.76 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 7.80 | 8.85 | 6.30 | 0.00 | 0.00% | 0 | 122 | 0.54 | 0.69 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 5.85 | 6.75 | 6.31 | +0.96 | +17.95% | 8 | 1,296 | 0.51 | 0.62 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 4.85 | 5.15 | 5.36 | +1.16 | +27.62% | 8 | 257 | 0.47 | 0.54 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 3.60 | 3.85 | 3.66 | +0.46 | +14.38% | 34 | 1,406 | 0.45 | 0.45 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 2.73 | 2.98 | 2.68 | +0.78 | +41.06% | 21 | 508 | 0.45 | 0.37 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 1.88 | 2.32 | 2.00 | +0.40 | +25.00% | 24 | 543 | 0.45 | 0.29 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 1.33 | 1.43 | 1.10 | 0.00 | 0.00% | 0 | 468 | 0.43 | 0.23 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 0.90 | 0.97 | 1.00 | +0.27 | +36.99% | 5 | 577 | 0.42 | 0.17 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 0.57 | 0.69 | 0.57 | +0.08 | +16.33% | 7 | 368 | 0.41 | 0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.37 | 0.46 | 0.43 | -0.01 | -2.28% | 11 | 455 | 0.41 | 0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 0.20 | 0.31 | 0.34 | +0.08 | +30.77% | 1 | 281 | 0.40 | 0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 454 | 0.40 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 0.05 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 340 | 0.47 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,290 | 0.48 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 0.02 | 1.34 | 0.20 | 0.00 | 0.00% | 0 | 348 | 0.78 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 0.01 | 0.10 | 0.07 | -0.02 | -22.23% | 8 | 892 | 0.42 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 330 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 153 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 678 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 407 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 98 | 1.09 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.27 | 0.34 | 0.00 | 0.00% | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.27 | 0.88 | 0.00 | 0.00% | 0 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.38 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.41 | 0.95 | 0.00 | 0.00% | 0 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 37.50 | 0.02 | 0.40 | 0.15 | 0.00 | 0.00% | 40 | 130 | 0.76 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 40.00 | 0.01 | 0.57 | 0.35 | +0.05 | +16.67% | 2 | 77 | 0.71 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 0.15 | 0.70 | 0.44 | +0.24 | +120.00% | 2 | 23 | 0.75 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 45.00 | 0.16 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 124 | 0.71 | -0.04 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 0.35 | 0.86 | 0.40 | -0.46 | -53.49% | 1 | 145 | 0.67 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 0.41 | 0.59 | 0.60 | -0.18 | -23.08% | 2 | 514 | 0.56 | -0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 52.50 | 0.68 | 0.79 | 0.80 | -0.21 | -20.80% | 5 | 41 | 0.55 | -0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 0.89 | 1.13 | 1.16 | -0.34 | -22.67% | 7 | 932 | 0.52 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 57.50 | 1.42 | 1.52 | 1.61 | -0.44 | -21.47% | 6 | 178 | 0.51 | -0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 1.97 | 2.08 | 2.15 | -0.53 | -19.78% | 40 | 2,486 | 0.50 | -0.24 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 2.63 | 2.81 | 2.82 | -1.68 | -37.34% | 21 | 84 | 0.49 | -0.31 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 3.60 | 3.75 | 3.70 | -0.90 | -19.57% | 208 | 1,301 | 0.48 | -0.38 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 4.70 | 4.90 | 4.81 | -1.29 | -21.15% | 23 | 916 | 0.47 | -0.46 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 5.60 | 6.40 | 6.05 | -1.22 | -16.79% | 15 | 1,617 | 0.45 | -0.55 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 7.50 | 9.70 | 7.55 | -1.03 | -12.01% | 199 | 802 | 0.55 | -0.63 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 9.15 | 10.45 | 12.70 | 0.00 | 0.00% | 0 | 1,654 | 0.49 | -0.71 | 0.03 | -0.03 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 10.20 | 11.90 | 14.00 | 0.00 | 0.00% | 0 | 964 | 0.40 | -0.77 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 11.70 | 15.45 | 14.60 | 0.00 | 0.00% | 0 | 3,985 | 0.33 | -0.83 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 13.70 | 17.40 | 15.68 | 0.00 | 0.00% | 0 | 1,396 | 0.40 | -0.88 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 15.90 | 19.95 | 25.50 | 0.00 | 0.00% | 0 | 588 | 0.77 | -0.91 | 0.01 | -0.02 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 18.35 | 22.25 | 26.50 | 0.00 | 0.00% | 0 | 338 | 0.80 | -0.93 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 20.75 | 24.65 | 31.00 | 0.00 | 0.00% | 0 | 439 | 0.84 | -0.95 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 23.15 | 27.10 | 19.90 | 0.00 | 0.00% | 0 | 191 | 0.88 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 25.30 | 29.65 | 35.99 | 0.00 | 0.00% | 0 | 893 | 0.92 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 28.10 | 31.95 | 11.20 | 0.00 | 0.00% | 0 | 25 | 0.95 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 30.60 | 34.45 | 40.64 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 35.50 | 39.40 | 29.95 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 40.05 | 44.45 | 24.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 45.05 | 49.45 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 50.00 | 54.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 125.00 | 55.00 | 59.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 130.00 | 60.00 | 64.45 | 70.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 65.40 | 69.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 140.00 | 70.40 | 74.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 145.00 | 75.00 | 79.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 150.00 | 80.10 | 84.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 155.00 | 85.15 | 89.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |