Options Chain for BEST BUY INC COM (BBY) - $84.53 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.65 | 31.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 22.60 | 24.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 17.75 | 19.90 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 13.90 | 15.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 71.00 | 12.25 | 14.40 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 72.00 | 10.90 | 13.05 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 73.00 | 11.60 | 12.05 | % | 0 | 0 | 0.36 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 74.00 | 10.60 | 11.10 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 9.65 | 10.10 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 76.00 | 8.65 | 9.05 | % | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 77.00 | 6.15 | 8.10 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.92 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 78.00 | 6.80 | 7.20 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.05 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 79.00 | 5.90 | 6.25 | % | 0 | 0 | 0.29 | 0.86 | 0.04 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 3.50 | 5.40 | % | 0 | 0 | 0.28 | 0.82 | 0.05 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 81.00 | 3.80 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.78 | 0.05 | -0.06 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 82.00 | 3.50 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.72 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 83.00 | 2.90 | 3.10 | 2.86 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.66 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 84.00 | 2.32 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.58 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 1.51 | 1.95 | 1.26 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.50 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 86.00 | 1.37 | 1.54 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.42 | 0.08 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 87.00 | 0.99 | 1.16 | 0.98 | 0.00 | 0.00% | 0 | 87 | 0.26 | 0.34 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 88.00 | 0.60 | 0.88 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.26 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 89.00 | 0.29 | 0.72 | 0.47 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.19 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.30 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 131 | 0.27 | 0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 91.00 | 0.05 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.10 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 92.00 | 0.14 | 0.46 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.07 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 93.00 | 0.03 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.05 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.03 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.03 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 96.00 | 0.03 | 1.19 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.33 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 98.00 | 0.01 | 1.33 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 1.32 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.29 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 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 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 72.00 | 0.01 | 1.31 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 73.00 | 0.02 | 1.32 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 74.00 | 0.03 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.08 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 76.00 | 0.09 | 1.77 | 0.51 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.06 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 77.00 | 0.17 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.08 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 78.00 | 0.24 | 0.31 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.11 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 79.00 | 0.33 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.14 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.32 | 0.57 | 1.47 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.18 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 81.00 | 0.63 | 0.87 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.22 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 82.00 | 0.84 | 1.08 | 1.14 | 0.00 | 0.00% | 0 | 48 | 0.29 | -0.28 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 83.00 | 1.14 | 1.41 | 1.55 | 0.00 | 0.00% | 0 | 53 | 0.29 | -0.34 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 84.00 | 1.59 | 1.77 | 1.80 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.42 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 2.04 | 2.23 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.50 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 86.00 | 2.57 | 2.82 | 4.17 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.58 | 0.08 | -0.06 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 87.00 | 3.25 | 3.45 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.66 | 0.08 | -0.06 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 88.00 | 2.71 | 4.20 | 4.53 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.74 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 89.00 | 4.55 | 5.00 | 5.52 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.81 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 5.45 | 5.90 | 6.47 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.86 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 91.00 | 6.00 | 6.80 | % | 0 | 0 | 0.35 | -0.90 | 0.04 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 92.00 | 6.05 | 7.75 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 93.00 | 7.45 | 10.05 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 94.00 | 8.55 | 10.15 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 8.80 | 11.35 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 96.00 | 10.50 | 11.65 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 97.00 | 10.60 | 13.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 98.00 | 12.15 | 14.55 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 99.00 | 12.55 | 14.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 13.95 | 16.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 18.60 | 20.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 23.50 | 27.40 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 28.50 | 32.45 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 33.50 | 37.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 38.50 | 42.35 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 43.50 | 47.45 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |