Options Chain for BEST BUY INC COM (BBY) - $84.53 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.55 | 30.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 22.70 | 24.85 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 17.75 | 19.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 12.65 | 14.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 71.00 | 12.40 | 13.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 72.00 | 11.30 | 12.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 73.00 | 9.65 | 11.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 74.00 | 10.35 | 10.85 | 12.55 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.98 | 0.01 | -0.03 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 9.50 | 10.35 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 76.00 | 7.85 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 77.00 | 7.20 | 7.90 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 78.00 | 6.60 | 6.90 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 79.00 | 4.75 | 6.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.90 | 0.04 | -0.05 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 3.95 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.87 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 81.00 | 3.60 | 4.15 | 3.92 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.82 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 82.00 | 2.92 | 3.50 | 2.30 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.76 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 83.00 | 2.47 | 2.73 | 2.42 | 0.00 | 0.00% | 0 | 88 | 0.30 | 0.67 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 84.00 | 1.86 | 2.01 | 1.80 | 0.00 | 0.00% | 0 | 62 | 0.28 | 0.58 | 0.10 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 1.33 | 1.49 | 1.40 | 0.00 | 0.00% | 0 | 789 | 0.28 | 0.48 | 0.10 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 86.00 | 0.95 | 1.07 | 0.95 | 0.00 | 0.00% | 0 | 84 | 0.29 | 0.38 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 87.00 | 0.62 | 0.78 | 0.63 | 0.00 | 0.00% | 0 | 191 | 0.29 | 0.28 | 0.09 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 88.00 | 0.39 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.29 | 0.20 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 89.00 | 0.22 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.27 | 0.14 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.15 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.28 | 0.09 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 91.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.06 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 92.00 | 0.04 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 93.00 | 0.02 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 94.00 | 0.01 | 0.12 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.01 | -0.01 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 1.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 101.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 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 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.06 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 74.00 | 0.01 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.02 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 76.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 77.00 | 0.06 | 0.11 | 0.37 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.06 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.13 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.08 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 79.00 | 0.15 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 40 | 0.31 | -0.10 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.23 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 283 | 0.30 | -0.13 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 81.00 | 0.35 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.29 | -0.18 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 82.00 | 0.55 | 0.64 | 0.79 | 0.00 | 0.00% | 0 | 70 | 0.29 | -0.24 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 83.00 | 0.83 | 0.98 | 1.14 | 0.00 | 0.00% | 0 | 44 | 0.29 | -0.33 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 84.00 | 1.12 | 1.42 | 1.65 | 0.00 | 0.00% | 0 | 99 | 0.28 | -0.42 | 0.10 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 1.62 | 1.92 | 1.88 | 0.00 | 0.00% | 0 | 117 | 0.28 | -0.52 | 0.10 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 86.00 | 2.17 | 2.57 | 3.96 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.62 | 0.10 | -0.08 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 87.00 | 2.87 | 3.45 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.72 | 0.09 | -0.07 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 88.00 | 3.55 | 4.60 | 6.64 | 0.00 | 0.00% | 0 | 114 | 0.33 | -0.80 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 89.00 | 4.45 | 5.10 | % | 0 | 0 | 0.32 | -0.86 | 0.06 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 5.40 | 6.10 | 5.69 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.91 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 91.00 | 6.05 | 6.70 | 8.93 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.94 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 92.00 | 7.20 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.96 | 0.02 | -0.02 | 12/16/2024 | 1/21/2025 3:59:56 PM EST |
| 93.00 | 7.60 | 9.65 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 94.00 | 7.85 | 10.00 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 10.20 | 10.65 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 96.00 | 9.95 | 12.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 97.00 | 11.85 | 12.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 98.00 | 13.15 | 14.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 99.00 | 12.55 | 15.45 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 13.60 | 16.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 101.00 | 14.60 | 17.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 19.40 | 21.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 23.50 | 27.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 28.50 | 32.25 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 33.50 | 36.95 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 38.50 | 42.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 43.50 | 47.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |