Options Chain for BEST BUY INC COM (BBY) - $68.85 as of 5/9/2025 8:37:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.50 | 35.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 27.35 | 30.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 23.75 | 24.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 50.00 | 18.90 | 20.45 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 55.00 | 14.35 | 15.90 | % | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 57.00 | 12.65 | 13.40 | % | 0 | 0 | 0.59 | 0.84 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 11.75 | 12.65 | % | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 10.80 | 11.80 | % | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 10.15 | 11.20 | % | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 61.00 | 9.40 | 10.05 | % | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 62.00 | 8.65 | 9.40 | % | 0 | 0 | 0.54 | 0.73 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 63.00 | 7.90 | 9.00 | % | 0 | 0 | 0.54 | 0.70 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 64.00 | 7.20 | 7.90 | % | 0 | 0 | 0.51 | 0.67 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 6.60 | 7.25 | % | 0 | 0 | 0.51 | 0.64 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 66.00 | 6.00 | 6.65 | % | 0 | 0 | 0.50 | 0.61 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 67.00 | 5.40 | 6.00 | % | 0 | 0 | 0.49 | 0.58 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 68.00 | 4.85 | 5.40 | % | 0 | 0 | 0.49 | 0.55 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 69.00 | 4.40 | 4.85 | % | 0 | 0 | 0.48 | 0.52 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 4.00 | 4.35 | 4.32 | -0.24 | -5.27% | 3 | 1 | 0.48 | 0.49 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 71.00 | 3.50 | 3.90 | % | 0 | 0 | 0.47 | 0.45 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 72.00 | 3.10 | 3.45 | % | 0 | 0 | 0.47 | 0.42 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 73.00 | 2.65 | 3.00 | 2.90 | % | 1 | 0 | 0.46 | 0.39 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 74.00 | 2.38 | 2.69 | % | 0 | 0 | 0.46 | 0.36 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 1.97 | 2.46 | % | 0 | 0 | 0.45 | 0.32 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 76.00 | 1.78 | 2.18 | % | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 77.00 | 1.49 | 1.91 | % | 0 | 0 | 0.45 | 0.27 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 78.00 | 0.00 | 1.68 | % | 0 | 0 | 0.48 | 0.24 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 1.49 | % | 0 | 0 | 0.48 | 0.22 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 80.00 | 0.84 | 1.25 | % | 0 | 0 | 0.44 | 0.19 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 1.12 | % | 0 | 0 | 0.47 | 0.17 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 85.00 | 0.36 | 0.58 | % | 0 | 0 | 0.43 | 0.10 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.46 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.16 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.49 | % | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.97 | % | 0 | 0 | 0.58 | -0.12 | 0.01 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.49 | % | 0 | 0 | 0.57 | -0.16 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.58 | % | 0 | 0 | 0.58 | -0.18 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.80 | % | 0 | 0 | 0.57 | -0.20 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 1.58 | 1.91 | % | 0 | 0 | 0.52 | -0.22 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 61.00 | 1.87 | 2.29 | % | 0 | 0 | 0.53 | -0.25 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 62.00 | 2.00 | 2.53 | % | 0 | 0 | 0.51 | -0.27 | 0.02 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 63.00 | 2.38 | 2.94 | % | 0 | 0 | 0.52 | -0.30 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 64.00 | 2.70 | 3.15 | % | 0 | 0 | 0.51 | -0.33 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 3.10 | 3.50 | % | 0 | 0 | 0.50 | -0.36 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 66.00 | 3.55 | 3.85 | % | 0 | 0 | 0.50 | -0.39 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 67.00 | 4.00 | 4.50 | % | 0 | 0 | 0.51 | -0.42 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 68.00 | 4.50 | 4.85 | % | 0 | 0 | 0.50 | -0.45 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 69.00 | 3.95 | 5.25 | % | 0 | 0 | 0.49 | -0.48 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 5.50 | 5.80 | % | 0 | 0 | 0.49 | -0.51 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 71.00 | 4.40 | 6.35 | % | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.05 | 5/9/2025 3:59:57 PM EST | |||
| 72.00 | 6.65 | 6.90 | % | 0 | 0 | 0.48 | -0.58 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 73.00 | 5.45 | 7.55 | % | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 74.00 | 7.95 | 8.35 | % | 0 | 0 | 0.49 | -0.64 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 8.15 | 9.25 | % | 0 | 0 | 0.47 | -0.68 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 76.00 | 9.05 | 10.35 | % | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 77.00 | 9.35 | 10.75 | % | 0 | 0 | 0.45 | -0.73 | 0.03 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 78.00 | 10.45 | 11.40 | % | 0 | 0 | 0.46 | -0.76 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 79.00 | 11.05 | 12.40 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 80.00 | 10.60 | 14.60 | % | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 81.00 | 11.45 | 15.45 | % | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 85.00 | 15.05 | 19.05 | % | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 90.00 | 19.80 | 23.75 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST |