Options Chain for BEST BUY INC COM (BBY) - $72.45 as of 3/31/2025 3:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.15 | 20.80 | 16.27 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 12.10 | 15.00 | 14.16 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 61.00 | 11.85 | 14.00 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 62.00 | 10.70 | 13.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 63.00 | 9.85 | 12.05 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 64.00 | 8.85 | 11.05 | 9.43 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 7.45 | 10.05 | % | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 66.00 | 6.85 | 9.05 | % | 0 | 0 | 1.59 | 0.96 | 0.02 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 67.00 | 5.90 | 8.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.94 | 0.03 | -0.07 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 68.00 | 5.10 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.91 | 0.03 | -0.09 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 69.00 | 4.00 | 5.20 | 3.95 | -0.85 | -17.71% | 1 | 2 | 0.38 | 0.88 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 3.10 | 4.30 | 4.42 | +0.81 | +22.44% | 3 | 30 | 0.59 | 0.82 | 0.06 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 71.00 | 3.10 | 3.35 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.76 | 0.08 | -0.16 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 72.00 | 2.35 | 2.57 | 1.91 | -0.28 | -12.79% | 10 | 51 | 0.54 | 0.67 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 73.00 | 1.80 | 1.97 | 2.10 | +0.67 | +46.86% | 177 | 208 | 0.51 | 0.57 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 74.00 | 1.30 | 1.41 | 1.36 | +0.38 | +38.78% | 91 | 105 | 0.50 | 0.47 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.87 | 1.00 | 1.15 | +0.47 | +69.12% | 111 | 262 | 0.49 | 0.37 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 76.00 | 0.55 | 0.69 | 0.70 | +0.26 | +59.10% | 54 | 212 | 0.49 | 0.27 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.00 | 0.32 | 0.46 | 0.42 | +0.16 | +61.54% | 60 | 300 | 0.48 | 0.19 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 78.00 | 0.21 | 0.30 | 0.24 | +0.02 | +9.10% | 32 | 1,313 | 0.48 | 0.13 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 79.00 | 0.12 | 0.19 | 0.16 | -0.04 | -20.00% | 7 | 69 | 0.49 | 0.08 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.06 | 0.15 | 0.10 | 0.00 | 0.00% | 41 | 150 | 0.49 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 81.00 | 0.03 | 0.13 | 0.02 | -0.11 | -84.62% | 3 | 18 | 0.52 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 82.00 | 0.00 | 0.72 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.02 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 83.00 | 0.00 | 0.69 | 0.11 | 0.00 | 0.00% | 0 | 46 | 1.09 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 84.00 | 0.00 | 0.12 | 0.02 | -0.10 | -83.34% | 4 | 45 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 0.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 96.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 0.90 | 2.32 | 0.00 | 0.00% | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.95 | 1.73 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 101.00 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.07 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.25 | 0.06 | -0.01 | -14.29% | 6 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 19 | 0.76 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 64.00 | 0.01 | 0.09 | 0.07 | +0.01 | +16.67% | 29 | 555 | 0.66 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.02 | 0.10 | 0.05 | -0.04 | -44.45% | 13 | 122 | 0.63 | -0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 66.00 | 0.02 | 0.31 | 0.11 | -0.02 | -15.39% | 8 | 26 | 0.66 | -0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.00 | 0.08 | 0.12 | 0.12 | -0.08 | -40.00% | 12 | 104 | 0.56 | -0.06 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 68.00 | 0.13 | 0.18 | 0.12 | -0.12 | -50.00% | 25 | 206 | 0.54 | -0.09 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 69.00 | 0.08 | 0.27 | 0.22 | -0.16 | -42.11% | 28 | 163 | 0.49 | -0.12 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.31 | 0.42 | 0.29 | -0.41 | -58.58% | 109 | 1,616 | 0.51 | -0.18 | 0.06 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 71.00 | 0.49 | 0.61 | 0.55 | -0.38 | -40.86% | 246 | 464 | 0.50 | -0.24 | 0.08 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.00 | 0.78 | 0.90 | 0.69 | -0.70 | -50.36% | 18 | 1,187 | 0.49 | -0.33 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 73.00 | 1.13 | 1.23 | 1.14 | -0.66 | -36.67% | 248 | 506 | 0.48 | -0.43 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 74.00 | 1.64 | 1.79 | 2.16 | +0.16 | +8.00% | 33 | 246 | 0.49 | -0.53 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 2.15 | 2.46 | 3.26 | +0.49 | +17.69% | 21 | 217 | 0.50 | -0.63 | 0.10 | -0.18 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 76.00 | 2.72 | 3.00 | 4.06 | +0.46 | +12.78% | 1 | 99 | 0.43 | -0.73 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.00 | 3.55 | 4.00 | 4.94 | +0.61 | +14.09% | 2 | 55 | 0.49 | -0.81 | 0.08 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 78.00 | 3.00 | 5.60 | 4.65 | +0.58 | +14.26% | 1 | 148 | 0.53 | -0.87 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 79.00 | 5.15 | 5.90 | 6.13 | +0.21 | +3.55% | 37 | 58 | 0.76 | -0.92 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 5.55 | 6.90 | 6.04 | -0.85 | -12.34% | 1 | 30 | 0.84 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 81.00 | 6.30 | 7.65 | 9.36 | +3.56 | +61.38% | 2 | 3 | 0.78 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 82.00 | 6.75 | 9.20 | 7.01 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.98 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 83.00 | 7.20 | 10.80 | 8.08 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 84.00 | 8.95 | 11.00 | 9.49 | 0.00 | 0.00% | 0 | 15 | 1.19 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 10.10 | 12.20 | 10.24 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 86.00 | 10.65 | 13.25 | 12.83 | +1.52 | +13.44% | 2 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 87.00 | 11.30 | 14.90 | 13.82 | +0.72 | +5.50% | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 88.00 | 13.15 | 15.25 | 4.87 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:49 PM EST |
| 89.00 | 13.35 | 16.40 | 16.57 | +2.32 | +16.29% | 3 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 14.35 | 17.40 | 17.50 | +4.92 | +39.11% | 3 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 91.00 | 15.35 | 18.90 | 19.24 | +13.48 | +234.03% | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 92.00 | 16.30 | 19.90 | 20.17 | % | 1 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 93.00 | 17.30 | 20.90 | 20.27 | % | 4 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 94.00 | 18.95 | 21.90 | 21.26 | % | 4 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 95.00 | 20.65 | 22.00 | 23.20 | +0.75 | +3.35% | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 96.00 | 21.65 | 22.80 | 21.75 | % | 3 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 97.00 | 21.50 | 23.80 | 22.75 | % | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 98.00 | 22.40 | 25.90 | 25.81 | % | 4 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 99.00 | 23.35 | 26.85 | 26.74 | % | 4 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 100.00 | 24.80 | 27.40 | 26.97 | % | 6 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 101.00 | 25.35 | 28.90 | 27.96 | % | 6 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 102.00 | 26.50 | 29.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 29.30 | 32.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 34.25 | 37.90 | 39.60 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 39.80 | 42.90 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 44.60 | 47.90 | 48.76 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 49.30 | 52.90 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |