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 | 30.10 | 33.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 24.90 | 28.65 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 20.35 | 23.70 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 16.25 | 17.60 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 12.45 | 13.90 | % | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 9.90 | 10.45 | % | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 79.00 | 9.15 | 9.90 | % | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 8.45 | 8.90 | % | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 81.00 | 7.40 | 8.20 | % | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 82.00 | 7.10 | 7.55 | % | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 83.00 | 5.55 | 6.85 | 6.88 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.64 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 5.20 | 6.20 | % | 0 | 0 | 0.40 | 0.61 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 5.30 | 5.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.58 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 4.75 | 5.00 | 4.75 | % | 10 | 0 | 0.42 | 0.54 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 87.00 | 4.25 | 4.55 | 4.30 | -0.14 | -3.16% | 6 | 11 | 0.42 | 0.51 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 3.80 | 4.05 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.48 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 3.05 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.44 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 2.69 | 3.25 | 2.94 | -2.36 | -44.53% | 1 | 6 | 0.40 | 0.41 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 2.63 | 2.85 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.38 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 2.27 | 2.54 | 2.34 | -2.25 | -49.02% | 1 | 12 | 0.41 | 0.35 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 1.98 | 2.75 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.32 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 1.62 | 1.99 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.29 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 1.48 | 1.69 | 1.57 | -0.23 | -12.78% | 1 | 1 | 0.40 | 0.26 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 1.27 | 2.19 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.23 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 1.07 | 1.32 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.21 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.88 | 1.26 | % | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 0.79 | 1.09 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.17 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.62 | 0.96 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.15 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.55 | 1.89 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.13 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 0.47 | 1.45 | 0.64 | -0.65 | -50.39% | 1 | 1 | 0.45 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.39 | 0.76 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.10 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.23 | 0.60 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.08 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.03 | 0.88 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.48 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.48 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 1.04 | 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 | 1.37 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.41 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.49 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.29 | 0.47 | 0.44 | % | 1 | 0 | 0.46 | -0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 75.00 | 0.87 | 1.07 | 1.01 | +0.01 | +1.00% | 7 | 16 | 0.44 | -0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 1.15 | 1.66 | 1.69 | +0.64 | +60.96% | 1 | 17 | 0.42 | -0.22 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 1.66 | 1.91 | 1.85 | +0.43 | +30.29% | 1 | 1 | 0.44 | -0.25 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 1.78 | 2.20 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.27 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 2.15 | 2.58 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.30 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 2.38 | 2.84 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.33 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 2.96 | 3.25 | 3.05 | % | 3 | 0 | 0.43 | -0.36 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 84.00 | 3.20 | 4.30 | 3.29 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.39 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 3.80 | 4.10 | 4.10 | +0.36 | +9.63% | 7 | 23 | 0.43 | -0.42 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 4.30 | 4.55 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.46 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 4.80 | 5.80 | % | 0 | 0 | 0.46 | -0.49 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 88.00 | 5.35 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.52 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 5.95 | 6.25 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.56 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 5.75 | 7.35 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.59 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 7.20 | 7.50 | % | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 7.85 | 8.25 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.65 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 8.60 | 9.60 | % | 0 | 0 | 0.47 | -0.68 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 9.00 | 9.75 | 6.41 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.71 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 9.25 | 10.50 | 7.04 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.74 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 8.85 | 13.50 | % | 0 | 0 | 0.60 | -0.77 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 9.90 | 13.90 | % | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 98.00 | 10.75 | 14.80 | % | 0 | 0 | 0.68 | -0.81 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 11.65 | 15.65 | % | 0 | 0 | 0.69 | -0.83 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 12.50 | 16.50 | % | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 101.00 | 13.45 | 17.95 | % | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 102.00 | 14.05 | 18.50 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 103.00 | 15.00 | 19.50 | % | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 17.15 | 21.00 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 22.30 | 25.95 | 21.89 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 27.10 | 30.85 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 32.15 | 35.85 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 37.05 | 40.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 42.15 | 45.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 47.00 | 50.75 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |