Options Chain for BEST BUY INC COM (BBY) - $69.92 as of 5/27/2025 2:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.10 | 38.80 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 40.00 | 30.25 | 34.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 45.00 | 25.15 | 28.45 | 22.51 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:50 PM EST |
| 50.00 | 21.90 | 22.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 52.00 | 19.90 | 20.55 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 53.00 | 18.90 | 19.55 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 54.00 | 17.85 | 18.50 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 55.00 | 16.95 | 17.50 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:50 PM EST | |||
| 56.00 | 15.95 | 16.40 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.04 | 5/27/2025 1:58:50 PM EST | |||
| 57.00 | 15.00 | 15.60 | 11.49 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.97 | 0.01 | -0.04 | 4/29/2025 | 5/27/2025 1:58:50 PM EST |
| 58.00 | 13.95 | 14.65 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.05 | 5/27/2025 1:58:50 PM EST | |||
| 59.00 | 13.00 | 13.70 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.06 | 5/27/2025 1:58:50 PM EST | |||
| 60.00 | 12.15 | 12.65 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.93 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 61.00 | 10.35 | 11.75 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.91 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 62.00 | 10.40 | 10.80 | 8.95 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.89 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 63.00 | 9.50 | 9.80 | 6.57 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.87 | 0.02 | -0.10 | 5/6/2025 | 5/27/2025 1:58:50 PM EST |
| 64.00 | 8.70 | 9.10 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.85 | 0.03 | -0.12 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 65.00 | 7.85 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 29 | 0.76 | 0.82 | 0.03 | -0.13 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 66.00 | 7.15 | 7.40 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.79 | 0.03 | -0.14 | 5/5/2025 | 5/27/2025 1:58:50 PM EST |
| 67.00 | 6.40 | 6.55 | 5.35 | 0.00 | 0.00% | 0 | 165 | 0.74 | 0.75 | 0.04 | -0.15 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 68.00 | 5.70 | 5.85 | 5.19 | +0.35 | +7.24% | 1 | 14 | 0.73 | 0.71 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 69.00 | 5.05 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.67 | 0.04 | -0.16 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 70.00 | 4.45 | 4.95 | 4.55 | +0.95 | +26.39% | 11 | 100 | 0.73 | 0.63 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 71.00 | 3.90 | 4.00 | 4.12 | +1.02 | +32.91% | 14 | 78 | 0.72 | 0.58 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 72.00 | 3.35 | 3.50 | 3.47 | +0.74 | +27.11% | 6 | 61 | 0.72 | 0.53 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 73.00 | 2.90 | 3.05 | 3.01 | +0.52 | +20.89% | 17 | 114 | 0.71 | 0.49 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 74.00 | 2.44 | 2.56 | 2.62 | +0.73 | +38.63% | 18 | 57 | 0.71 | 0.44 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 75.00 | 2.05 | 2.22 | 1.93 | +0.11 | +6.05% | 6 | 31 | 0.70 | 0.40 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 76.00 | 1.73 | 2.03 | 1.84 | +0.51 | +38.35% | 14 | 89 | 0.70 | 0.35 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 77.00 | 1.40 | 1.53 | 1.55 | +0.44 | +39.64% | 1 | 34 | 0.69 | 0.31 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 78.00 | 1.17 | 1.34 | 1.15 | +0.29 | +33.73% | 15 | 15 | 0.69 | 0.27 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 79.00 | 0.97 | 1.08 | 1.04 | +0.37 | +55.23% | 10 | 1 | 0.69 | 0.24 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 80.00 | 0.78 | 0.89 | 0.90 | +0.19 | +26.77% | 12 | 129 | 0.69 | 0.21 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 81.00 | 0.61 | 0.71 | 0.69 | -0.55 | -44.36% | 15 | 2 | 0.69 | 0.18 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 82.00 | 0.52 | 0.65 | % | 0 | 0 | 0.68 | 0.15 | 0.03 | -0.10 | 5/27/2025 1:58:50 PM EST | |||
| 83.00 | 0.00 | 0.48 | 0.56 | -0.30 | -34.89% | 2 | 3 | 0.69 | 0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 84.00 | 0.33 | 0.38 | % | 0 | 0 | 0.69 | 0.11 | 0.02 | -0.08 | 5/27/2025 1:58:50 PM EST | |||
| 85.00 | 0.25 | 0.31 | 0.21 | -0.09 | -30.00% | 1 | 10 | 0.69 | 0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 86.00 | 0.00 | 0.30 | 0.11 | % | 3 | 0 | 0.72 | 0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 90.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.03 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 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 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 33 | 210 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:50 PM EST | |||
| 54.00 | 0.01 | 0.18 | 0.20 | % | 14 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:50 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 25 | 1.34 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 56.00 | 0.01 | 0.75 | 0.64 | +0.47 | +276.48% | 2 | 17 | 0.94 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 57.00 | 0.00 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.03 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 58.00 | 0.14 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.04 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 59.00 | 0.17 | 0.27 | 0.94 | +0.06 | +6.82% | 2 | 5 | 0.78 | -0.06 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 60.00 | 0.15 | 0.32 | 0.30 | -0.31 | -50.82% | 45 | 53 | 0.77 | -0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 61.00 | 0.34 | 0.41 | 0.37 | -0.35 | -48.62% | 3 | 19 | 0.77 | -0.09 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 62.00 | 0.44 | 0.52 | 0.48 | -0.48 | -50.00% | 13 | 27 | 0.76 | -0.11 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 63.00 | 0.57 | 0.65 | 0.60 | -0.46 | -43.40% | 20 | 33 | 0.74 | -0.13 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 64.00 | 0.73 | 0.80 | 0.77 | -0.35 | -31.25% | 6 | 29 | 0.75 | -0.15 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 65.00 | 0.92 | 1.04 | 0.94 | -0.54 | -36.49% | 42 | 105 | 0.75 | -0.18 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 66.00 | 1.14 | 1.23 | 1.17 | -0.72 | -38.10% | 3 | 36 | 0.75 | -0.21 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 67.00 | 1.40 | 1.48 | 1.41 | -0.58 | -29.15% | 20 | 63 | 0.74 | -0.25 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 68.00 | 1.65 | 1.78 | 1.80 | -0.85 | -32.08% | 11 | 30 | 0.74 | -0.29 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 69.00 | 2.02 | 2.17 | 2.10 | -0.85 | -28.82% | 7 | 43 | 0.73 | -0.33 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 70.00 | 2.38 | 2.53 | 2.50 | -0.65 | -20.64% | 80 | 56 | 0.73 | -0.37 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 71.00 | 2.73 | 2.95 | 2.92 | -0.98 | -25.13% | 15 | 84 | 0.72 | -0.42 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 72.00 | 3.15 | 3.50 | 3.39 | -0.81 | -19.29% | 7 | 36 | 0.72 | -0.47 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 73.00 | 3.85 | 4.00 | 3.90 | -1.20 | -23.53% | 10 | 14 | 0.71 | -0.51 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 74.00 | 4.25 | 4.55 | 4.37 | -1.59 | -26.68% | 1 | 7 | 0.71 | -0.56 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 75.00 | 4.80 | 5.15 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.60 | 0.05 | -0.17 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 76.00 | 5.65 | 5.85 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.65 | 0.04 | -0.16 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 77.00 | 6.20 | 6.55 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.69 | 0.04 | -0.15 | 5/14/2025 | 5/27/2025 1:58:50 PM EST |
| 78.00 | 7.00 | 7.30 | % | 0 | 0 | 0.70 | -0.73 | 0.04 | -0.14 | 5/27/2025 1:58:50 PM EST | |||
| 79.00 | 7.90 | 8.15 | % | 0 | 0 | 0.70 | -0.76 | 0.04 | -0.13 | 5/27/2025 1:58:50 PM EST | |||
| 80.00 | 8.65 | 9.05 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.79 | 0.03 | -0.12 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 81.00 | 9.45 | 9.80 | % | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.11 | 5/27/2025 1:58:50 PM EST | |||
| 82.00 | 10.35 | 10.65 | % | 0 | 0 | 0.70 | -0.85 | 0.03 | -0.10 | 5/27/2025 1:58:50 PM EST | |||
| 83.00 | 10.75 | 11.55 | % | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.09 | 5/27/2025 1:58:50 PM EST | |||
| 84.00 | 12.00 | 12.50 | % | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.08 | 5/27/2025 1:58:50 PM EST | |||
| 85.00 | 13.05 | 13.55 | 12.21 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 86.00 | 14.10 | 14.45 | % | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.06 | 5/27/2025 1:58:50 PM EST | |||
| 90.00 | 17.50 | 18.25 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.03 | 5/27/2025 1:58:50 PM EST | |||
| 95.00 | 22.80 | 23.50 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:50 PM EST | |||
| 100.00 | 27.25 | 28.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST |