Options Chain for BEST BUY INC COM (BBY) - $67.52 as of 6/20/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 28.30 | 32.15 | 35.38 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 25.85 | 29.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 23.40 | 27.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 21.50 | 24.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 18.65 | 22.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 17.90 | 18.35 | 18.66 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 13.20 | 13.60 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.02 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 8.85 | 9.25 | 10.04 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.82 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 7.05 | 7.75 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.74 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 5.35 | 5.50 | 7.05 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.65 | 0.04 | -0.04 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 3.85 | 4.00 | 3.71 | -0.49 | -11.67% | 1 | 3,192 | 0.35 | 0.55 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 2.45 | 2.77 | 2.73 | -0.32 | -10.50% | 269 | 720 | 0.33 | 0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 1.50 | 1.83 | 1.67 | -0.28 | -14.36% | 58 | 437 | 0.32 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 1.02 | 1.26 | 1.04 | -0.16 | -13.34% | 514 | 900 | 0.32 | 0.24 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.93 | 0.60 | -0.20 | -25.00% | 27 | 248 | 0.28 | 0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.33 | 0.44 | 0.36 | -0.14 | -28.00% | 5 | 100 | 0.31 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.86 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.13 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 98 | 0.36 | 0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.02 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.49 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.16 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.67 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.29 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.76 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.52 | -0.03 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.42 | 0.62 | 0.45 | -0.01 | -2.18% | 17 | 80 | 0.43 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 1.05 | 1.14 | 1.17 | +0.17 | +17.00% | 13 | 2,976 | 0.39 | -0.18 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 1.59 | 1.71 | 1.74 | +0.41 | +30.83% | 60 | 134 | 0.37 | -0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 2.36 | 2.57 | 2.53 | +0.19 | +8.12% | 78 | 297 | 0.36 | -0.35 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 3.35 | 3.50 | 3.45 | +0.10 | +2.99% | 64 | 395 | 0.35 | -0.45 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 4.60 | 5.20 | 4.90 | +0.35 | +7.70% | 181 | 679 | 0.35 | -0.56 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 5.70 | 7.20 | 6.25 | +0.55 | +9.65% | 2 | 270 | 0.34 | -0.66 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 7.90 | 8.45 | 8.10 | +2.30 | +39.66% | 2 | 208 | 0.32 | -0.76 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 10.00 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 105 | 0.31 | -0.83 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 12.30 | 12.75 | 10.75 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.89 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 14.75 | 15.15 | 14.02 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.93 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 17.25 | 17.65 | 16.48 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 21.75 | 23.65 | 20.50 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.98 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 25.50 | 29.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 30.65 | 34.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 35.80 | 39.45 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |