Options Chain for BEST BUY INC COM (BBY) - $66.28 as of 5/30/2025 8:57:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.90 | 28.45 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 19.45 | 22.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 15.40 | 17.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 11.10 | 12.80 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 7.80 | 9.75 | % | 0 | 0 | 0.36 | 0.86 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 7.30 | 8.70 | % | 0 | 0 | 0.71 | 0.83 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 5.55 | 8.25 | % | 0 | 0 | 0.69 | 0.79 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 5.70 | 7.35 | % | 0 | 0 | 0.65 | 0.75 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 5.00 | 6.75 | % | 0 | 0 | 0.63 | 0.70 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 3.90 | 5.35 | % | 0 | 0 | 0.62 | 0.66 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 4.00 | 4.70 | % | 0 | 0 | 0.38 | 0.61 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 3.35 | 3.95 | % | 0 | 0 | 0.37 | 0.56 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 66.00 | 2.36 | 3.65 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.51 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 2.03 | 3.85 | % | 0 | 0 | 0.40 | 0.46 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 68.00 | 1.95 | 3.45 | % | 0 | 0 | 0.41 | 0.41 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 69.00 | 1.54 | 2.67 | % | 0 | 0 | 0.38 | 0.37 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 1.27 | 2.20 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.32 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 0.93 | 2.06 | % | 0 | 0 | 0.37 | 0.28 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 1.83 | % | 0 | 0 | 0.31 | 0.24 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 1.69 | % | 0 | 0 | 0.50 | 0.21 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 1.92 | % | 0 | 0 | 0.51 | 0.18 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.99 | % | 0 | 0 | 0.42 | 0.15 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 2.16 | % | 0 | 0 | 0.64 | 0.13 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.10 | % | 0 | 0 | 0.65 | 0.11 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.82 | % | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 79.00 | 0.00 | 2.13 | % | 0 | 0 | 0.69 | 0.07 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.21 | % | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 81.00 | 0.00 | 2.19 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 2.18 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 2.17 | % | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 2.17 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.16 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||||
| 95.00 | 0.00 | 1.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.86 | 0.44 | % | 2 | 0 | 0.75 | -0.04 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 58.00 | 0.00 | 1.31 | % | 0 | 0 | 0.56 | -0.14 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 2.49 | % | 0 | 0 | 0.67 | -0.17 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.87 | % | 0 | 0 | 0.48 | -0.21 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 2.08 | 1.27 | % | 2 | 0 | 0.53 | -0.25 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 62.00 | 0.32 | 2.51 | % | 0 | 0 | 0.30 | -0.30 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 1.85 | 2.21 | 1.91 | -1.02 | -34.82% | 1 | 1 | 0.36 | -0.34 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 2.22 | 2.73 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.39 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 2.19 | 4.50 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.44 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 2.78 | 3.95 | % | 0 | 0 | 0.36 | -0.49 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 67.00 | 3.70 | 4.65 | 3.50 | % | 3 | 0 | 0.39 | -0.54 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 68.00 | 4.25 | 4.70 | % | 0 | 0 | 0.35 | -0.59 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 69.00 | 4.60 | 5.30 | % | 0 | 0 | 0.31 | -0.63 | 0.05 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 5.10 | 6.45 | 5.50 | -1.63 | -22.87% | 10 | 20 | 0.51 | -0.68 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 4.60 | 8.05 | % | 0 | 0 | 0.29 | -0.72 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 72.00 | 5.15 | 7.95 | % | 0 | 0 | 0.55 | -0.76 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 73.00 | 6.90 | 8.80 | % | 0 | 0 | 0.37 | -0.79 | 0.04 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 74.00 | 7.80 | 9.90 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 8.00 | 10.75 | % | 0 | 0 | 0.42 | -0.85 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 76.00 | 8.60 | 12.15 | % | 0 | 0 | 0.61 | -0.87 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 77.00 | 9.80 | 13.05 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 78.00 | 10.50 | 13.85 | % | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 79.00 | 11.50 | 15.00 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 12.45 | 15.35 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 81.00 | 13.40 | 17.00 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 82.00 | 14.45 | 17.55 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 83.00 | 15.40 | 18.70 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 84.00 | 16.40 | 19.95 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 19.00 | 20.80 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 23.70 | 26.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 27.40 | 30.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |