Options Chain for BEST BUY INC COM (BBY) - $69.92 as of 5/23/2025 8:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.00 | 42.05 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 32.50 | 35.50 | 39.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 35.00 | 33.40 | 37.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 37.50 | 30.55 | 34.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 40.00 | 28.05 | 32.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 42.50 | 26.20 | 28.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 45.00 | 23.90 | 26.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 47.50 | 22.00 | 23.25 | 20.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 5/23/2025 3:59:49 PM EST |
| 50.00 | 19.95 | 20.45 | 22.40 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.96 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:49 PM EST |
| 52.50 | 17.85 | 18.25 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 55.00 | 15.35 | 15.95 | % | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.02 | 5/23/2025 3:59:49 PM EST | |||
| 57.50 | 13.10 | 14.10 | 11.84 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.85 | 0.02 | -0.02 | 5/5/2025 | 5/23/2025 3:59:49 PM EST |
| 60.00 | 11.10 | 11.55 | 13.32 | 0.00 | 0.00% | 0 | 309 | 0.52 | 0.80 | 0.02 | -0.03 | 5/20/2025 | 5/23/2025 3:59:49 PM EST |
| 62.50 | 9.30 | 9.60 | 9.95 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.74 | 0.02 | -0.03 | 5/8/2025 | 5/23/2025 3:59:49 PM EST |
| 65.00 | 7.55 | 7.85 | 7.60 | 0.00 | 0.00% | 0 | 161 | 0.49 | 0.67 | 0.03 | -0.04 | 5/9/2025 | 5/23/2025 3:59:49 PM EST |
| 67.50 | 6.05 | 6.25 | 6.45 | 0.00 | 0.00% | 0 | 300 | 0.48 | 0.60 | 0.03 | -0.04 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 70.00 | 4.75 | 4.90 | 4.82 | -0.36 | -6.95% | 9 | 354 | 0.47 | 0.52 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 72.50 | 3.55 | 3.75 | 3.35 | -0.55 | -14.11% | 19 | 75 | 0.45 | 0.43 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 75.00 | 2.63 | 2.79 | 2.70 | -0.10 | -3.58% | 16 | 464 | 0.44 | 0.35 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 77.50 | 1.84 | 2.04 | 1.97 | -0.15 | -7.08% | 7 | 126 | 0.43 | 0.27 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 80.00 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 388 | 0.42 | 0.20 | 0.03 | -0.02 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 82.50 | 0.84 | 1.01 | 0.89 | 0.00 | 0.00% | 0 | 132 | 0.42 | 0.14 | 0.02 | -0.02 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 85.00 | 0.55 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 73 | 0.43 | 0.10 | 0.02 | -0.01 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 90.00 | 0.18 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 95.00 | 0.01 | 0.63 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.02 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.57 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.39 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.32 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:49 PM EST |
| 32.50 | 0.01 | 0.19 | 0.10 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:49 PM EST | |
| 35.00 | 0.02 | 0.42 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 37.50 | 0.01 | 0.46 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 40.00 | 0.04 | 0.30 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 3:59:49 PM EST |
| 42.50 | 0.05 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 45.00 | 0.08 | 0.43 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:49 PM EST |
| 47.50 | 0.16 | 0.41 | 0.22 | 0.00 | 0.00% | 0 | 68 | 0.59 | -0.02 | 0.01 | 0.00 | 5/19/2025 | 5/23/2025 3:59:49 PM EST |
| 50.00 | 0.38 | 0.45 | 0.42 | +0.13 | +44.83% | 1 | 661 | 0.57 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 52.50 | 0.55 | 0.64 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.07 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:49 PM EST |
| 55.00 | 0.82 | 0.91 | 0.66 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.10 | 0.01 | -0.02 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 57.50 | 1.16 | 1.28 | 1.22 | +0.26 | +27.09% | 1 | 193 | 0.52 | -0.15 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 60.00 | 1.68 | 1.75 | 1.65 | +0.23 | +16.20% | 1 | 445 | 0.51 | -0.20 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 62.50 | 2.29 | 2.39 | 2.10 | -0.05 | -2.33% | 31 | 119 | 0.50 | -0.26 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 65.00 | 3.10 | 3.20 | 2.98 | +0.37 | +14.18% | 11 | 196 | 0.49 | -0.33 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 67.50 | 4.10 | 4.20 | 4.10 | +0.55 | +15.50% | 66 | 154 | 0.48 | -0.40 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 70.00 | 5.30 | 6.30 | 5.30 | +0.70 | +15.22% | 230 | 127 | 0.51 | -0.48 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 72.50 | 6.65 | 6.95 | 6.50 | +0.40 | +6.56% | 1 | 71 | 0.47 | -0.57 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 75.00 | 8.20 | 8.35 | 7.75 | 0.00 | 0.00% | 0 | 67 | 0.45 | -0.65 | 0.03 | -0.03 | 5/21/2025 | 5/23/2025 3:59:49 PM EST |
| 77.50 | 9.10 | 10.10 | 8.55 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.73 | 0.03 | -0.03 | 5/19/2025 | 5/23/2025 3:59:49 PM EST |
| 80.00 | 11.80 | 13.00 | 11.55 | +0.11 | +0.97% | 1 | 3 | 0.43 | -0.80 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:49 PM EST |
| 82.50 | 13.75 | 14.30 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.02 | 5/23/2025 3:59:49 PM EST | |||
| 85.00 | 14.30 | 17.50 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.01 | 5/23/2025 3:59:49 PM EST | |||
| 90.00 | 20.40 | 21.75 | 19.85 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.96 | 0.01 | -0.01 | 5/22/2025 | 5/23/2025 3:59:49 PM EST |
| 95.00 | 24.40 | 26.90 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 100.00 | 29.45 | 32.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 105.00 | 33.75 | 37.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST | |||
| 110.00 | 38.60 | 42.65 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:49 PM EST |