Options Chain for BEST BUY INC COM (BBY) - $87.81 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.85 | 33.55 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 25.05 | 28.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 20.90 | 22.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 15.90 | 18.95 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 15.05 | 18.10 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 71.00 | 15.25 | 17.20 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 14.30 | 16.10 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 73.00 | 13.45 | 14.95 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 12.55 | 13.85 | % | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 11.50 | 13.30 | % | 0 | 0 | 0.76 | 0.93 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 76.00 | 10.80 | 12.05 | % | 0 | 0 | 0.94 | 0.91 | 0.02 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 10.25 | 11.65 | % | 0 | 0 | 0.85 | 0.89 | 0.02 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 7.70 | 9.80 | % | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.12 | 11/20/2024 3:59:59 PM EST | |||
| 79.00 | 8.20 | 9.85 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.84 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 7.15 | 8.25 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.81 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 7.00 | 7.40 | % | 0 | 0 | 0.66 | 0.78 | 0.03 | -0.16 | 11/20/2024 3:59:59 PM EST | |||
| 82.00 | 6.30 | 6.65 | % | 0 | 0 | 0.66 | 0.74 | 0.04 | -0.17 | 11/20/2024 3:59:59 PM EST | |||
| 83.00 | 5.65 | 5.95 | % | 0 | 0 | 0.66 | 0.70 | 0.04 | -0.18 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 5.00 | 5.30 | 4.18 | -2.67 | -38.98% | 20 | 3 | 0.66 | 0.65 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 4.45 | 4.70 | 4.25 | -0.70 | -14.15% | 22 | 9 | 0.66 | 0.61 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 3.95 | 5.05 | 3.61 | -0.38 | -9.53% | 56 | 49 | 0.75 | 0.56 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 3.45 | 3.75 | 3.29 | -0.17 | -4.92% | 44 | 65 | 0.67 | 0.52 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 3.00 | 3.30 | 2.89 | -0.15 | -4.94% | 10 | 860 | 0.67 | 0.47 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 2.59 | 2.85 | 2.20 | -0.65 | -22.81% | 30 | 215 | 0.67 | 0.43 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 2.20 | 2.59 | 2.15 | -0.01 | -0.47% | 91 | 206 | 0.68 | 0.39 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 1.88 | 2.06 | 1.83 | -0.01 | -0.55% | 10 | 134 | 0.66 | 0.35 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 1.56 | 1.75 | 1.61 | -0.03 | -1.83% | 4 | 76 | 0.65 | 0.31 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 1.34 | 1.53 | 1.29 | -0.06 | -4.45% | 53 | 132 | 0.66 | 0.27 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 1.12 | 1.27 | 1.19 | +0.10 | +9.18% | 57 | 145 | 0.66 | 0.24 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.92 | 1.07 | 1.00 | +0.10 | +11.12% | 88 | 1,806 | 0.65 | 0.21 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 0.77 | 0.91 | 0.71 | -0.05 | -6.58% | 14 | 54 | 0.66 | 0.18 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 0.63 | 0.77 | 0.64 | 0.00 | 0.00% | 4 | 262 | 0.66 | 0.16 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.52 | 0.66 | 0.46 | -0.08 | -14.82% | 5 | 156 | 0.66 | 0.14 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 0.43 | 0.53 | 0.40 | -0.08 | -16.67% | 10 | 883 | 0.66 | 0.12 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.34 | 0.40 | 0.34 | -0.02 | -5.56% | 242 | 319 | 0.65 | 0.10 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.28 | 0.36 | 0.27 | -0.10 | -27.03% | 63 | 1,224 | 0.66 | 0.08 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 0.21 | 0.30 | 0.22 | -0.09 | -29.04% | 15 | 171 | 0.66 | 0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.17 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 0.12 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.05 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.09 | 1.34 | 0.13 | -0.47 | -78.34% | 24 | 1,531 | 0.89 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.03 | 2.21 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.03 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 0.03 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.03 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 0.02 | 1.36 | 0.08 | -0.23 | -74.20% | 14 | 12 | 0.92 | 0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.02 | 0.96 | 0.27 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.02 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.01 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.01 | 2.16 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.01 | 0.03 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.02 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.02 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.02 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | % | 55 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 69.00 | 0.02 | 0.22 | 0.08 | % | 20 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 70.00 | 0.02 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.72 | -0.02 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 0.04 | 1.36 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 0.06 | 0.20 | 0.20 | +0.09 | +81.82% | 1 | 3 | 0.67 | -0.04 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 0.16 | 0.22 | 0.21 | +0.18 | +600.00% | 10 | 5 | 0.69 | -0.04 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.21 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.06 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.28 | 0.34 | 0.35 | +0.09 | +34.62% | 10 | 727 | 0.67 | -0.07 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 0.37 | 0.43 | 0.41 | +0.06 | +17.15% | 19 | 22 | 0.67 | -0.09 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 0.48 | 0.54 | 0.50 | +0.04 | +8.70% | 15 | 15 | 0.66 | -0.11 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.61 | 0.69 | 0.75 | +0.19 | +33.93% | 7 | 57 | 0.66 | -0.13 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.77 | 0.87 | 0.97 | +0.28 | +40.58% | 20 | 96 | 0.66 | -0.16 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.96 | 1.10 | 1.08 | +0.19 | +21.35% | 61 | 182 | 0.66 | -0.19 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 1.19 | 1.33 | 1.40 | +0.29 | +26.13% | 31 | 1,231 | 0.65 | -0.22 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 1.47 | 1.62 | 1.56 | +0.21 | +15.56% | 35 | 153 | 0.65 | -0.26 | 0.04 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 1.76 | 1.94 | 2.00 | +0.37 | +22.70% | 49 | 163 | 0.65 | -0.30 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 2.02 | 2.39 | 2.25 | +0.23 | +11.39% | 28 | 262 | 0.65 | -0.35 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 2.45 | 2.75 | 2.80 | +0.37 | +15.23% | 431 | 238 | 0.64 | -0.39 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 2.99 | 3.25 | 3.25 | +0.41 | +14.44% | 550 | 173 | 0.66 | -0.44 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 3.40 | 3.75 | 3.73 | +0.30 | +8.75% | 71 | 120 | 0.65 | -0.48 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 3.95 | 4.30 | 4.64 | +0.82 | +21.47% | 42 | 70 | 0.65 | -0.53 | 0.05 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 4.55 | 4.90 | 5.10 | +0.61 | +13.59% | 9 | 182 | 0.65 | -0.57 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 5.20 | 5.55 | 5.90 | +0.84 | +16.61% | 5 | 186 | 0.65 | -0.61 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 5.80 | 6.30 | 6.37 | +0.77 | +13.75% | 7 | 106 | 0.65 | -0.65 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 6.55 | 6.95 | 6.27 | 0.00 | 0.00% | 0 | 49 | 0.66 | -0.69 | 0.04 | -0.18 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 7.20 | 9.50 | 8.11 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.73 | 0.04 | -0.17 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 8.10 | 8.55 | 4.96 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.76 | 0.03 | -0.16 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 8.10 | 9.35 | 6.83 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.79 | 0.03 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 9.65 | 10.25 | 7.93 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.82 | 0.03 | -0.14 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 10.50 | 13.00 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.84 | 0.03 | -0.12 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 10.65 | 13.50 | 11.14 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.86 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 11.40 | 14.25 | 13.41 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 12.30 | 13.90 | 11.88 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.90 | 0.02 | -0.09 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 13.25 | 16.45 | % | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 14.55 | 17.35 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.93 | 0.01 | -0.07 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 14.80 | 18.35 | 11.70 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.94 | 0.01 | -0.06 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 16.45 | 19.40 | % | 0 | 0 | 1.36 | -0.95 | 0.01 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 17.85 | 20.30 | 15.73 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.96 | 0.01 | -0.04 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 18.75 | 21.35 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.97 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 19.10 | 22.15 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 19.65 | 23.20 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 109.00 | 20.90 | 24.25 | % | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 22.45 | 25.20 | % | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 111.00 | 22.75 | 26.15 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 23.55 | 27.20 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 113.00 | 24.55 | 28.25 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 27.50 | 30.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 31.55 | 35.25 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 36.55 | 40.25 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 42.05 | 45.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 46.60 | 50.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |