Options Chain for BEST BUY INC COM (BBY) - $66.33 as of 5/30/2025 6:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.95 | 33.40 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 24.95 | 28.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 19.55 | 22.15 | 22.51 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 16.00 | 18.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 14.20 | 14.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 12.00 | 13.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 12.15 | 12.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 11.10 | 11.55 | 11.30 | +1.30 | +13.00% | 21 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 9.75 | 10.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 8.60 | 9.60 | 11.49 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 7.50 | 8.55 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 6.85 | 7.60 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 6.10 | 6.65 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 4.60 | 5.70 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.95 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 3.55 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.91 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 3.40 | 3.95 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.85 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 2.57 | 2.90 | 3.16 | +0.34 | +12.06% | 43 | 58 | 0.43 | 0.77 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 2.01 | 2.13 | 2.30 | -0.11 | -4.57% | 35 | 192 | 0.36 | 0.67 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 1.40 | 1.57 | 1.92 | +0.17 | +9.72% | 330 | 156 | 0.35 | 0.55 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 0.90 | 1.03 | 1.00 | -0.25 | -20.00% | 192 | 467 | 0.34 | 0.42 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 0.54 | 0.66 | 0.65 | -0.21 | -24.42% | 1,642 | 117 | 0.33 | 0.29 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 0.31 | 0.38 | 0.34 | -0.19 | -35.85% | 128 | 194 | 0.33 | 0.19 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.16 | 0.22 | 0.20 | -0.16 | -44.45% | 231 | 263 | 0.33 | 0.11 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 0.07 | 0.12 | 0.09 | -0.09 | -50.00% | 41 | 213 | 0.33 | 0.07 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 0.06 | 0.13 | 0.08 | -0.03 | -27.28% | 83 | 169 | 0.35 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 0.02 | 0.08 | 0.07 | -0.02 | -22.23% | 9 | 140 | 0.37 | 0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 0.02 | 0.09 | 0.10 | +0.05 | +100.00% | 1 | 81 | 0.42 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.14 | 0.02 | -0.12 | -85.72% | 1 | 92 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 10 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | +0.03 | +300.00% | 1 | 205 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.21 | 0.03 | +0.02 | +200.00% | 3 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 132 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 2.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.26 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.26 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 232 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.27 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 211 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.05 | 0.02 | -0.07 | -77.78% | 109 | 1,430 | 0.42 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.10 | 0.04 | -0.10 | -71.43% | 219 | 209 | 0.39 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.05 | 0.12 | 0.05 | -0.08 | -61.54% | 221 | 50 | 0.37 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.13 | 0.18 | 0.16 | -0.18 | -52.95% | 177 | 820 | 0.38 | -0.09 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.24 | 0.30 | 0.20 | -0.17 | -45.95% | 79 | 110 | 0.37 | -0.15 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 64.00 | 0.43 | 0.53 | 0.36 | -0.22 | -37.94% | 95 | 418 | 0.37 | -0.23 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.71 | 0.87 | 0.75 | -0.15 | -16.67% | 361 | 168 | 0.38 | -0.33 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 66.00 | 1.08 | 1.19 | 1.04 | -0.23 | -18.11% | 224 | 93 | 0.35 | -0.45 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.00 | 1.56 | 1.67 | 1.60 | -0.17 | -9.61% | 49 | 110 | 0.34 | -0.58 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 68.00 | 2.04 | 2.33 | 2.18 | -0.50 | -18.66% | 26 | 73 | 0.31 | -0.71 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 69.00 | 2.92 | 3.30 | 2.77 | -1.93 | -41.07% | 26 | 41 | 0.36 | -0.81 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 3.70 | 4.10 | 3.28 | -0.93 | -22.09% | 2 | 82 | 0.33 | -0.89 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 71.00 | 4.55 | 4.90 | 4.37 | -0.88 | -16.77% | 14 | 116 | 0.58 | -0.93 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.00 | 5.35 | 5.85 | 5.10 | -0.97 | -15.98% | 36 | 152 | 0.67 | -0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 73.00 | 6.50 | 6.90 | 5.95 | -2.35 | -28.32% | 1 | 19 | 1.01 | -0.98 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 74.00 | 7.55 | 7.85 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 8.50 | 9.00 | 8.93 | 0.00 | 0.00% | 0 | 6 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 76.00 | 9.50 | 9.90 | 9.85 | -1.32 | -11.82% | 2 | 8 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.00 | 10.50 | 11.00 | 10.80 | +4.87 | +82.13% | 2 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 78.00 | 11.55 | 11.85 | 11.55 | % | 2 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 79.00 | 12.50 | 13.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 13.20 | 13.95 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 81.00 | 14.50 | 14.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 82.00 | 15.50 | 15.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 83.00 | 15.85 | 16.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 84.00 | 16.80 | 18.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 18.00 | 19.00 | 12.21 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 86.00 | 18.80 | 20.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 23.05 | 23.85 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 26.65 | 30.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 32.45 | 35.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |