Options Chain for BEST BUY INC COM (BBY) - $98.45 as of 9/16/2024 3:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.60 | 45.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 60.00 | 37.05 | 40.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 65.00 | 32.60 | 35.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 70.00 | 27.05 | 30.55 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 75.00 | 22.45 | 24.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 80.00 | 18.45 | 20.10 | % | 0 | 0 | 0.46 | 0.98 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 85.00 | 12.60 | 14.10 | % | 0 | 0 | 0.37 | 0.96 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 86.00 | 11.45 | 13.85 | % | 0 | 0 | 0.32 | 0.93 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 87.00 | 10.70 | 12.80 | % | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 88.00 | 10.10 | 11.65 | % | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 89.00 | 9.15 | 11.30 | % | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 90.00 | 7.85 | 10.50 | % | 0 | 0 | 0.27 | 0.86 | 0.03 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 91.00 | 8.15 | 10.05 | % | 0 | 0 | 0.29 | 0.83 | 0.03 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 92.00 | 7.35 | 7.65 | % | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.03 | 9/16/2024 2:58:55 PM EST | |||
| 93.00 | 6.55 | 7.05 | 7.21 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.76 | 0.04 | -0.03 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 94.00 | 5.85 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.73 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 95.00 | 5.25 | 5.35 | 5.40 | +0.45 | +9.10% | 4 | 56 | 0.27 | 0.68 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 96.00 | 4.60 | 4.70 | 4.70 | % | 2 | 0 | 0.26 | 0.64 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST | |
| 97.00 | 3.95 | 4.10 | 4.17 | +0.82 | +24.48% | 2 | 15 | 0.25 | 0.60 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 98.00 | 3.40 | 3.55 | 3.48 | +0.03 | +0.87% | 20 | 12 | 0.25 | 0.55 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 99.00 | 2.85 | 3.05 | 3.04 | +0.16 | +5.56% | 14 | 32 | 0.25 | 0.50 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 100.00 | 2.42 | 2.60 | 2.04 | -0.01 | -0.49% | 1 | 15 | 0.25 | 0.45 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 101.00 | 2.05 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.40 | 0.05 | -0.03 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 102.00 | 1.65 | 1.92 | 1.86 | +0.02 | +1.09% | 5 | 8 | 0.25 | 0.35 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 103.00 | 1.40 | 2.42 | 1.35 | -0.55 | -28.95% | 3 | 4 | 0.25 | 0.30 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 104.00 | 1.12 | 1.35 | 1.19 | +0.39 | +48.75% | 11 | 8 | 0.24 | 0.25 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 105.00 | 0.92 | 1.15 | 0.86 | +0.16 | +22.86% | 16 | 16 | 0.28 | 0.21 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 106.00 | 0.73 | 0.85 | 1.03 | +0.42 | +68.86% | 8 | 8 | 0.25 | 0.18 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 107.00 | 0.38 | 0.88 | 0.54 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.15 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 108.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 431 | 0.25 | 0.13 | 0.03 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 109.00 | 0.35 | 0.73 | 0.40 | -0.05 | -11.12% | 9 | 231 | 0.26 | 0.11 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 110.00 | 0.27 | 0.38 | 0.29 | -0.08 | -21.63% | 10 | 130 | 0.25 | 0.10 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 111.00 | 0.20 | 0.40 | 0.22 | -0.08 | -26.67% | 8 | 68 | 0.25 | 0.09 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 112.00 | 0.15 | 0.51 | 0.21 | +0.06 | +40.00% | 11 | 8 | 0.25 | 0.08 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 115.00 | 0.03 | 0.75 | % | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 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 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 80.00 | 0.03 | 0.75 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 85.00 | 0.25 | 0.37 | 0.48 | -0.01 | -2.05% | 4 | 5 | 0.35 | -0.04 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 86.00 | 0.31 | 0.52 | 0.50 | % | 4 | 0 | 0.30 | -0.07 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST | |
| 87.00 | 0.38 | 0.52 | % | 0 | 0 | 0.30 | -0.08 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 88.00 | 0.48 | 2.49 | % | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 89.00 | 0.59 | 0.73 | 0.65 | -0.35 | -35.00% | 9 | 1 | 0.30 | -0.12 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 90.00 | 0.72 | 1.16 | 0.96 | -0.47 | -32.87% | 8 | 1 | 0.28 | -0.14 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 91.00 | 0.87 | 1.25 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.17 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 92.00 | 1.04 | 1.43 | 1.43 | -0.23 | -13.86% | 3 | 3 | 0.27 | -0.20 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 93.00 | 1.31 | 2.47 | % | 0 | 0 | 0.28 | -0.24 | 0.04 | -0.03 | 9/16/2024 2:58:55 PM EST | |||
| 94.00 | 1.56 | 1.70 | 1.61 | -0.97 | -37.60% | 1 | 1 | 0.28 | -0.27 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 95.00 | 1.80 | 2.00 | 3.02 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.32 | 0.04 | -0.03 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 96.00 | 2.13 | 2.53 | 2.77 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.36 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 97.00 | 2.54 | 2.87 | 3.32 | -0.19 | -5.42% | 3 | 10 | 0.25 | -0.40 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 98.00 | 3.05 | 3.35 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.45 | 0.05 | -0.04 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 99.00 | 3.55 | 3.65 | 3.75 | -0.35 | -8.54% | 1 | 11 | 0.25 | -0.50 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 100.00 | 4.10 | 4.25 | 4.76 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.55 | 0.05 | -0.04 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 101.00 | 4.70 | 4.85 | 6.15 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.60 | 0.05 | -0.03 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 102.00 | 4.85 | 5.50 | 5.30 | -0.90 | -14.52% | 2 | 4 | 0.25 | -0.65 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 103.00 | 5.95 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.70 | 0.05 | -0.03 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 104.00 | 5.50 | 8.20 | % | 0 | 0 | 0.26 | -0.75 | 0.04 | -0.03 | 9/16/2024 2:58:55 PM EST | |||
| 105.00 | 7.55 | 7.90 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.03 | 9/16/2024 2:58:55 PM EST | |||
| 106.00 | 7.40 | 9.45 | % | 0 | 0 | 0.22 | -0.82 | 0.04 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 107.00 | 8.85 | 9.55 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.85 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 108.00 | 9.25 | 11.30 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 109.00 | 10.35 | 11.60 | % | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 110.00 | 10.75 | 12.50 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 111.00 | 12.90 | 13.90 | % | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 112.00 | 12.90 | 14.85 | % | 0 | 0 | 0.26 | -0.92 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 115.00 | 15.65 | 18.25 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 120.00 | 21.10 | 23.30 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 125.00 | 25.70 | 29.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 130.00 | 30.40 | 34.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 135.00 | 35.15 | 39.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |