Options Chain for BEST BUY INC COM (BBY) - $93.17 as of 10/22/2024 1:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.60 | 39.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 60.00 | 31.85 | 35.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 65.00 | 26.95 | 30.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 70.00 | 22.90 | 24.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:34 PM EST | |||
| 75.00 | 18.90 | 19.80 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 10/22/2024 12:58:34 PM EST | |||
| 80.00 | 14.55 | 15.40 | % | 0 | 0 | 0.26 | 0.89 | 0.01 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 85.00 | 10.20 | 10.50 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.05 | 10/22/2024 12:58:34 PM EST | |||
| 86.00 | 9.45 | 9.75 | 12.21 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:34 PM EST |
| 87.00 | 8.65 | 8.95 | % | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 88.00 | 7.45 | 8.25 | % | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 89.00 | 6.80 | 7.50 | % | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 90.00 | 6.60 | 6.80 | % | 0 | 0 | 0.37 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 91.00 | 5.95 | 6.20 | % | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 92.00 | 5.15 | 5.60 | % | 0 | 0 | 0.36 | 0.59 | 0.04 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 93.00 | 4.70 | 5.00 | 4.90 | % | 20 | 0 | 0.36 | 0.55 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST | |
| 94.00 | 4.30 | 4.50 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.51 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 95.00 | 3.80 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.48 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 96.00 | 3.35 | 3.55 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.44 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 12:58:34 PM EST |
| 97.00 | 2.77 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.40 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 98.00 | 2.57 | 2.78 | 2.52 | -0.24 | -8.70% | 3 | 31 | 0.34 | 0.37 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 99.00 | 2.11 | 2.41 | 2.02 | -1.53 | -43.10% | 1 | 5 | 0.35 | 0.33 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 100.00 | 1.79 | 2.09 | 1.76 | -1.04 | -37.15% | 2 | 6 | 0.34 | 0.30 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 101.00 | 1.63 | 1.84 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.27 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 102.00 | 1.22 | 1.53 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.23 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:58:34 PM EST |
| 103.00 | 0.93 | 1.39 | % | 0 | 0 | 0.33 | 0.20 | 0.03 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 104.00 | 0.72 | 1.21 | % | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 105.00 | 0.65 | 1.16 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.15 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 106.00 | 0.70 | 1.06 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 10/22/2024 12:58:34 PM EST | |||
| 107.00 | 0.61 | 0.76 | 0.60 | % | 1 | 0 | 0.35 | 0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:34 PM EST | |
| 108.00 | 0.00 | 0.63 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.09 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 109.00 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 110.00 | 0.00 | 0.64 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.07 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 12:58:34 PM EST |
| 111.00 | 0.00 | 0.43 | 0.39 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 115.00 | 0.00 | 0.58 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 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 | 1.11 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:34 PM EST | |||
| 75.00 | 0.30 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.05 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 80.00 | 0.63 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.11 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 85.00 | 1.25 | 1.48 | 1.50 | +0.08 | +5.64% | 4 | 25 | 0.36 | -0.20 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 86.00 | 1.30 | 1.77 | 1.48 | -0.26 | -14.95% | 1 | 38 | 0.37 | -0.22 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 87.00 | 1.02 | 1.88 | 1.85 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.25 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 88.00 | 1.92 | 2.14 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.28 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 89.00 | 2.15 | 2.49 | % | 0 | 0 | 0.36 | -0.31 | 0.03 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 90.00 | 2.37 | 2.76 | 2.79 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.34 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 91.00 | 2.92 | 3.15 | 3.12 | +0.12 | +4.00% | 2 | 1 | 0.36 | -0.38 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 92.00 | 3.40 | 3.55 | 3.74 | +0.19 | +5.36% | 1 | 6 | 0.37 | -0.41 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 93.00 | 3.80 | 3.95 | 4.10 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.45 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 94.00 | 4.25 | 4.45 | 4.55 | +0.03 | +0.67% | 10 | 29 | 0.36 | -0.49 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 95.00 | 4.75 | 4.95 | 5.27 | +0.25 | +4.98% | 1 | 21 | 0.35 | -0.52 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:34 PM EST |
| 96.00 | 5.30 | 5.50 | % | 0 | 0 | 0.35 | -0.56 | 0.04 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 97.00 | 5.85 | 6.10 | % | 0 | 0 | 0.35 | -0.60 | 0.04 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 98.00 | 6.45 | 6.75 | % | 0 | 0 | 0.35 | -0.63 | 0.04 | -0.06 | 10/22/2024 12:58:34 PM EST | |||
| 99.00 | 7.15 | 7.40 | % | 0 | 0 | 0.33 | -0.67 | 0.04 | -0.05 | 10/22/2024 12:58:34 PM EST | |||
| 100.00 | 7.80 | 8.10 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.05 | 10/22/2024 12:58:34 PM EST | |||
| 101.00 | 8.55 | 8.80 | % | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.05 | 10/22/2024 12:58:34 PM EST | |||
| 102.00 | 9.10 | 9.85 | % | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 103.00 | 10.05 | 10.55 | % | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 104.00 | 10.65 | 11.55 | % | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.04 | 10/22/2024 12:58:34 PM EST | |||
| 105.00 | 11.80 | 12.05 | 12.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.85 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:34 PM EST |
| 106.00 | 12.65 | 12.90 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.03 | 10/22/2024 12:58:34 PM EST | |||
| 107.00 | 13.55 | 13.80 | % | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 10/22/2024 12:58:34 PM EST | |||
| 108.00 | 14.30 | 15.00 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:58:34 PM EST | |||
| 109.00 | 15.30 | 15.90 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:58:34 PM EST | |||
| 110.00 | 15.20 | 16.80 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 10/22/2024 12:58:34 PM EST | |||
| 111.00 | 17.25 | 18.60 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 115.00 | 21.30 | 22.65 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:34 PM EST | |||
| 120.00 | 25.15 | 28.60 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 125.00 | 30.25 | 33.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 130.00 | 35.55 | 38.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST | |||
| 135.00 | 40.15 | 43.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:34 PM EST |