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 | 33.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 25.05 | 28.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 20.45 | 22.25 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 16.20 | 17.35 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 11.25 | 12.65 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 9.55 | 10.05 | % | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 79.00 | 8.85 | 9.25 | 9.25 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.81 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 8.05 | 8.50 | % | 0 | 0 | 0.55 | 0.78 | 0.03 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 81.00 | 7.35 | 7.85 | % | 0 | 0 | 0.56 | 0.75 | 0.03 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 82.00 | 5.80 | 7.00 | % | 0 | 0 | 0.47 | 0.71 | 0.03 | -0.12 | 11/20/2024 3:59:59 PM EST | |||
| 83.00 | 5.95 | 6.35 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.68 | 0.04 | -0.12 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 5.35 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.64 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 4.80 | 5.20 | % | 0 | 0 | 0.55 | 0.60 | 0.04 | -0.13 | 11/20/2024 3:59:59 PM EST | |||
| 86.00 | 4.20 | 4.65 | 4.30 | -0.65 | -13.14% | 4 | 2 | 0.54 | 0.56 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 3.70 | 4.20 | 3.75 | -0.15 | -3.85% | 17 | 62 | 0.54 | 0.52 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 3.25 | 3.65 | 3.12 | -0.53 | -14.53% | 28 | 85 | 0.54 | 0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 2.82 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.44 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 2.46 | 2.93 | 2.31 | -0.29 | -11.16% | 19 | 122 | 0.55 | 0.40 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 2.10 | 2.63 | 5.10 | 0.00 | 0.00% | 0 | 116 | 0.55 | 0.37 | 0.04 | -0.12 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 1.79 | 2.13 | 1.66 | -0.37 | -18.23% | 30 | 1,214 | 0.53 | 0.33 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 1.53 | 1.84 | 1.80 | +0.05 | +2.86% | 1 | 23 | 0.53 | 0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 1.12 | 1.82 | 1.24 | -0.35 | -22.02% | 5 | 19 | 0.51 | 0.26 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 1.11 | 1.51 | 1.08 | -0.25 | -18.80% | 3 | 191 | 0.53 | 0.23 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 0.79 | 1.34 | 1.06 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.21 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 0.78 | 0.99 | 0.80 | -0.08 | -9.10% | 5 | 124 | 0.53 | 0.18 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.64 | 0.86 | 1.38 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.16 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 0.54 | 1.16 | 0.57 | -0.10 | -14.93% | 100 | 94 | 0.58 | 0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.43 | 0.60 | 0.52 | -0.52 | -50.00% | 1 | 39 | 0.53 | 0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.36 | 1.21 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.10 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 0.25 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.09 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.25 | 0.98 | 1.09 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.08 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 0.19 | 0.37 | 0.25 | -0.29 | -53.71% | 1 | 8 | 0.54 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.14 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.06 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.01 | 1.18 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.03 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.34 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.32 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 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 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.34 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.02 | 1.04 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.04 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.40 | 0.53 | 0.48 | +0.13 | +37.15% | 13 | 5 | 0.56 | -0.10 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.59 | 0.94 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.17 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.83 | 1.13 | 0.94 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.19 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.99 | 1.36 | 1.43 | +0.09 | +6.72% | 1 | 11 | 0.52 | -0.22 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 1.35 | 1.60 | 1.09 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.25 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 1.69 | 1.92 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.29 | 0.03 | -0.12 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 1.87 | 2.45 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.32 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 2.29 | 2.64 | 2.22 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.36 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 2.56 | 3.05 | 3.40 | +0.81 | +31.28% | 16 | 99 | 0.52 | -0.40 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 3.20 | 3.55 | 3.45 | +0.30 | +9.53% | 17 | 51 | 0.53 | -0.44 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 3.70 | 4.05 | 4.00 | +0.35 | +9.59% | 1 | 64 | 0.53 | -0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 4.15 | 4.60 | 4.75 | +0.60 | +14.46% | 6 | 67 | 0.52 | -0.52 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 4.45 | 5.25 | 5.30 | +0.55 | +11.58% | 2 | 130 | 0.51 | -0.56 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 5.35 | 5.80 | 5.69 | +0.39 | +7.36% | 21 | 1,194 | 0.52 | -0.60 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 5.35 | 6.55 | 5.75 | 0.00 | 0.00% | 0 | 33 | 0.48 | -0.63 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 5.60 | 7.25 | 6.65 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.67 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 7.55 | 8.45 | 7.34 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.70 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 8.30 | 8.70 | 8.03 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.74 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 9.10 | 9.50 | 9.68 | +0.95 | +10.89% | 2 | 26 | 0.54 | -0.77 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 9.85 | 10.95 | 9.42 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.79 | 0.03 | -0.09 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 10.35 | 11.20 | % | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 11.60 | 12.85 | % | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 11.50 | 13.25 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 12.05 | 16.00 | % | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 101.00 | 12.80 | 15.20 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 14.70 | 17.25 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.91 | 0.02 | -0.05 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 16.15 | 17.75 | 14.36 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.92 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 16.85 | 18.80 | % | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 17.80 | 19.70 | % | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 22.20 | 24.40 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 26.60 | 30.25 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 31.55 | 35.25 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 37.35 | 40.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 41.55 | 45.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 46.55 | 50.25 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |