Options Chain for BEST BUY INC COM (BBY) - $67.43 as of 6/20/2025 7:08:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.95 | 30.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 21.20 | 23.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 16.10 | 20.20 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 11.35 | 15.35 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 58.00 | 10.35 | 10.85 | % | 0 | 0 | 0.23 | 0.89 | 0.02 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 59.00 | 9.45 | 10.00 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 8.40 | 9.15 | % | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 61.00 | 6.85 | 8.60 | % | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 62.00 | 5.50 | 7.55 | % | 0 | 0 | 0.26 | 0.81 | 0.03 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 63.00 | 5.75 | 6.80 | % | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 64.00 | 5.65 | 6.85 | % | 0 | 0 | 0.28 | 0.74 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 4.90 | 5.20 | % | 0 | 0 | 0.36 | 0.69 | 0.05 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 66.00 | 4.30 | 4.55 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.64 | 0.05 | -0.04 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 67.00 | 3.75 | 5.65 | % | 0 | 0 | 0.33 | 0.59 | 0.05 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 68.00 | 2.91 | 3.40 | % | 0 | 0 | 0.33 | 0.54 | 0.06 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 69.00 | 2.63 | 3.55 | % | 0 | 0 | 0.33 | 0.48 | 0.06 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 70.00 | 2.02 | 2.49 | 2.35 | -1.30 | -35.62% | 3 | 27 | 0.32 | 0.43 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 71.00 | 0.22 | 2.03 | 2.17 | -0.38 | -14.91% | 1 | 8 | 0.33 | 0.37 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 72.00 | 1.46 | 1.74 | 1.78 | -0.52 | -22.61% | 2 | 2 | 0.32 | 0.32 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 73.00 | 1.16 | 1.46 | 0.71 | -1.20 | -62.83% | 1 | 1 | 0.32 | 0.28 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 74.00 | 0.72 | 1.24 | 0.60 | -1.06 | -63.86% | 1 | 14 | 0.30 | 0.24 | 0.04 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 75.00 | 0.71 | 1.05 | 0.50 | % | 1 | 0 | 0.30 | 0.20 | 0.04 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 76.00 | 0.33 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.17 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 77.00 | 0.31 | 2.42 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.14 | 0.03 | -0.02 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 78.00 | 0.00 | 2.27 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.12 | 0.03 | -0.02 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 79.00 | 0.27 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.10 | 0.02 | -0.02 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 0.47 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.08 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 81.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.07 | 0.02 | -0.01 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 82.00 | 0.00 | 1.44 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.05 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 83.00 | 0.00 | 1.82 | % | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 84.00 | 0.00 | 1.99 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 90.00 | 0.00 | 1.71 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 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 | 1.72 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 0.00 | 1.94 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 0.00 | 1.63 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 55.00 | 0.00 | 1.13 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 58.00 | 0.46 | 0.60 | % | 0 | 0 | 0.42 | -0.11 | 0.02 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 59.00 | 0.57 | 0.73 | % | 0 | 0 | 0.61 | -0.12 | 0.02 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 0.44 | 1.50 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 61.00 | 0.74 | 1.85 | % | 0 | 0 | 0.39 | -0.17 | 0.03 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 62.00 | 0.00 | 1.82 | % | 0 | 0 | 0.40 | -0.19 | 0.03 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 63.00 | 1.02 | 2.21 | % | 0 | 0 | 0.38 | -0.23 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 64.00 | 1.46 | 2.03 | % | 0 | 0 | 0.36 | -0.26 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 1.74 | 2.04 | 1.75 | +0.29 | +19.87% | 1 | 1 | 0.36 | -0.31 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 66.00 | 1.51 | 2.50 | 2.21 | % | 6 | 0 | 0.45 | -0.36 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 67.00 | 2.26 | 2.89 | % | 0 | 0 | 0.36 | -0.41 | 0.05 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 68.00 | 1.42 | 4.95 | % | 0 | 0 | 0.34 | -0.46 | 0.06 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 69.00 | 3.50 | 3.75 | % | 0 | 0 | 0.34 | -0.52 | 0.06 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 70.00 | 4.05 | 4.30 | % | 0 | 0 | 0.39 | -0.57 | 0.06 | -0.04 | 6/18/2025 3:28:54 PM EST | |||
| 71.00 | 4.65 | 4.95 | 4.55 | % | 1 | 0 | 0.35 | -0.63 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 72.00 | 5.30 | 5.60 | 5.35 | % | 1 | 0 | 0.34 | -0.68 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST | |
| 73.00 | 4.45 | 7.90 | % | 0 | 0 | 0.33 | -0.72 | 0.05 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 74.00 | 6.75 | 8.15 | % | 0 | 0 | 0.33 | -0.76 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 75.00 | 7.45 | 8.00 | % | 0 | 0 | 0.31 | -0.80 | 0.04 | -0.03 | 6/18/2025 3:28:54 PM EST | |||
| 76.00 | 6.50 | 8.85 | % | 0 | 0 | 0.30 | -0.83 | 0.04 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 77.00 | 7.60 | 10.10 | % | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 78.00 | 8.35 | 12.25 | % | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 79.00 | 9.95 | 12.70 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 6/18/2025 3:28:54 PM EST | |||
| 80.00 | 10.45 | 13.45 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 81.00 | 11.15 | 14.95 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 82.00 | 12.15 | 16.05 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 83.00 | 13.20 | 15.55 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 84.00 | 14.25 | 16.70 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 6/18/2025 3:28:54 PM EST | |||
| 85.00 | 15.25 | 18.00 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 90.00 | 20.10 | 24.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 95.00 | 25.15 | 28.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |