Options Chain for BEST BUY INC COM (BBY) - $84.28 as of 1/7/2025 8:37:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.10 | 37.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 50.00 | 33.45 | 35.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 55.00 | 29.05 | 30.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 60.00 | 24.50 | 24.85 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 1/7/2025 4:00:02 PM EST | |||
| 65.00 | 19.60 | 20.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.02 | 12/27/2024 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 14.80 | 15.20 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.02 | 1/7/2025 4:00:02 PM EST | |||
| 75.00 | 9.30 | 10.50 | 10.73 | -2.28 | -17.53% | 13 | 7 | 0.25 | 0.86 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 77.50 | 7.15 | 9.40 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.80 | 0.03 | -0.04 | 12/12/2024 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 6.30 | 6.45 | 6.02 | 0.00 | 0.00% | 0 | 70 | 0.30 | 0.72 | 0.04 | -0.04 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 82.50 | 4.60 | 4.80 | 5.61 | +0.31 | +5.85% | 1 | 3 | 0.31 | 0.62 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 3.25 | 3.40 | 3.34 | -0.56 | -14.36% | 5 | 255 | 0.29 | 0.51 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 2.21 | 2.43 | 2.32 | -0.16 | -6.46% | 16 | 532 | 0.29 | 0.39 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 1.38 | 1.68 | 1.45 | -0.32 | -18.08% | 22 | 646 | 0.28 | 0.29 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 0.88 | 0.96 | 0.90 | -0.16 | -15.10% | 15 | 201 | 0.28 | 0.20 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 0.51 | 0.60 | 0.54 | -0.09 | -14.29% | 13 | 499 | 0.28 | 0.14 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 97.50 | 0.30 | 0.37 | 0.34 | -0.05 | -12.83% | 1 | 5,568 | 0.28 | 0.09 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 0.12 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 324 | 0.28 | 0.06 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 0.02 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 626 | 0.31 | 0.03 | 0.01 | -0.01 | 12/31/2024 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 0.68 | 0.06 | -0.01 | -14.29% | 1 | 88 | 0.44 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.18 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/7/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/7/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.04 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 4:00:02 PM EST |
| 65.00 | 0.04 | 0.20 | 0.08 | -0.08 | -50.00% | 4 | 37 | 0.39 | -0.02 | 0.00 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 0.22 | 0.37 | 0.21 | -0.11 | -34.38% | 4 | 49 | 0.36 | -0.06 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 0.62 | 0.71 | 0.57 | 0.00 | 0.00% | 0 | 196 | 0.33 | -0.14 | 0.02 | -0.03 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 77.50 | 1.01 | 1.08 | 1.00 | -0.02 | -1.97% | 7 | 130 | 0.31 | -0.20 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 1.59 | 1.68 | 1.50 | -0.07 | -4.46% | 25 | 1,617 | 0.31 | -0.28 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 82.50 | 2.42 | 2.62 | 2.41 | +0.01 | +0.42% | 22 | 4,950 | 0.30 | -0.38 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 3.50 | 3.65 | 3.55 | +0.26 | +7.91% | 3 | 228 | 0.29 | -0.49 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 4.95 | 5.05 | 4.85 | -0.05 | -1.02% | 9 | 263 | 0.29 | -0.61 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 6.25 | 6.85 | 5.95 | -0.02 | -0.34% | 2 | 275 | 0.28 | -0.71 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 7.80 | 9.15 | 8.52 | +0.67 | +8.54% | 19 | 144 | 0.25 | -0.80 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 10.75 | 11.15 | 10.40 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.86 | 0.03 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 97.50 | 13.10 | 13.45 | 7.75 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.91 | 0.02 | -0.02 | 11/25/2024 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 15.40 | 17.90 | 12.50 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.94 | 0.01 | -0.01 | 12/12/2024 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 19.70 | 20.95 | 19.08 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 25.20 | 27.00 | 21.18 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 29.05 | 31.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 120.00 | 34.45 | 36.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 125.00 | 39.00 | 41.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 130.00 | 43.90 | 46.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 135.00 | 49.00 | 52.25 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |