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 | 29.70 | 33.40 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 24.75 | 28.50 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 19.80 | 22.85 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 15.70 | 17.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 12.60 | 13.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 11.65 | 12.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 76.00 | 10.60 | 11.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 9.65 | 10.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 8.60 | 9.80 | 8.15 | % | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 79.00 | 7.60 | 8.05 | 7.20 | % | 9 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 80.00 | 6.65 | 7.05 | 6.46 | -2.79 | -30.17% | 15 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 4.50 | 6.40 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 4.10 | 5.05 | 4.31 | -6.00 | -58.20% | 4 | 3 | 0.68 | 0.96 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 2.90 | 4.95 | % | 0 | 0 | 0.57 | 0.93 | 0.05 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 84.00 | 2.44 | 4.00 | % | 0 | 0 | 0.50 | 0.87 | 0.08 | -0.17 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 1.91 | 2.39 | 1.65 | -0.93 | -36.05% | 1 | 57 | 0.37 | 0.77 | 0.12 | -0.21 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 1.33 | 1.59 | 1.08 | -0.72 | -40.00% | 21 | 69 | 0.39 | 0.64 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 0.81 | 1.01 | 0.65 | -0.56 | -46.29% | 49 | 165 | 0.39 | 0.48 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 0.43 | 0.54 | 0.50 | -0.27 | -35.07% | 93 | 581 | 0.37 | 0.31 | 0.15 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 0.19 | 0.30 | 0.24 | -0.29 | -54.72% | 36 | 101 | 0.37 | 0.19 | 0.11 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.07 | 0.16 | 0.13 | -0.17 | -56.67% | 64 | 216 | 0.37 | 0.11 | 0.07 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.05 | 0.24 | 0.05 | -0.26 | -83.88% | 5 | 281 | 0.47 | 0.05 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 0.02 | 0.15 | 0.05 | -0.05 | -50.00% | 66 | 307 | 0.42 | 0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 0.01 | 0.12 | 0.02 | -0.03 | -60.00% | 9 | 235 | 0.65 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 0.01 | 0.23 | 0.15 | +0.07 | +87.50% | 22 | 201 | 0.64 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 10 | 343 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 0.01 | 0.08 | 0.08 | +0.06 | +300.00% | 1 | 125 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 11 | 170 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.00 | 0.07 | 0.07 | -0.09 | -56.25% | 105 | 162 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 22 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 24 | 115 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 58 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 143 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 0.00 | 1.26 | 0.23 | 0.00 | 0.00% | 0 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 64 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 37 | 2.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 38 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 0.00 | 0.01 | 0.49 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.00 | 1.05 | 0.36 | 0.00 | 0.00% | 0 | 49 | 2.58 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 22 | 2.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 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 | 1.15 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 646 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 0.04 | 0.10 | 0.05 | -0.05 | -50.00% | 7 | 11 | 0.48 | -0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.06 | 0.10 | 0.16 | +0.02 | +14.29% | 13 | 44 | 0.41 | -0.07 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 0.08 | 0.20 | 0.14 | -0.16 | -53.34% | 422 | 298 | 0.38 | -0.13 | 0.08 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.29 | 0.36 | 0.42 | -0.05 | -10.64% | 17 | 216 | 0.38 | -0.23 | 0.12 | -0.21 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 0.56 | 0.67 | 0.77 | +0.06 | +8.46% | 113 | 127 | 0.38 | -0.36 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 0.90 | 1.15 | 1.16 | -0.06 | -4.92% | 35 | 237 | 0.36 | -0.52 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 1.46 | 1.87 | 1.94 | +0.14 | +7.78% | 21 | 341 | 0.36 | -0.69 | 0.15 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 1.84 | 2.89 | 2.80 | +0.36 | +14.76% | 21 | 228 | 0.59 | -0.81 | 0.11 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 2.98 | 3.80 | 4.00 | +0.93 | +30.30% | 21 | 169 | 0.66 | -0.89 | 0.07 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 3.60 | 4.70 | 4.55 | +0.43 | +10.44% | 3 | 715 | 0.71 | -0.95 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 4.65 | 5.80 | 5.81 | +1.03 | +21.55% | 5 | 105 | 0.87 | -0.96 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 5.85 | 6.55 | 5.85 | 0.00 | 0.00% | 0 | 41 | 0.80 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 7.00 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 11 | 0.88 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 8.05 | 8.50 | 8.80 | +0.73 | +9.05% | 2 | 13 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 8.10 | 9.45 | 7.12 | 0.00 | 0.00% | 0 | 10 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 8.65 | 10.40 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.07 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 10.70 | 11.45 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 99.00 | 10.95 | 12.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 12.80 | 13.50 | 5.89 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 13.95 | 14.40 | 9.84 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 13.90 | 16.75 | 10.64 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 15.45 | 16.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 104.00 | 16.60 | 17.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 17.45 | 18.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 106.00 | 17.90 | 19.45 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 107.00 | 19.85 | 20.45 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 108.00 | 20.70 | 21.55 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 109.00 | 20.95 | 22.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 21.65 | 24.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 111.00 | 23.60 | 24.55 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 112.00 | 23.55 | 26.75 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 26.55 | 30.25 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 31.60 | 35.15 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 37.25 | 40.25 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 41.60 | 45.20 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 46.55 | 50.25 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |