Options Chain for BEST BUY INC COM (BBY)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 46.10 46.75 % 0 0 6.37 1.00 0.00 0.00 2/2/2023 8:59:57 PM
50.00 41.05 41.60 % 0 0 5.52 1.00 0.00 0.00 2/2/2023 8:59:57 PM
55.00 36.00 36.75 % 0 0 4.99 1.00 0.00 0.00 2/2/2023 8:59:57 PM
60.00 31.10 31.95 % 0 0 4.01 1.00 0.00 0.00 2/2/2023 8:59:57 PM
65.00 26.10 26.95 % 0 0 3.33 1.00 0.00 0.00 2/2/2023 8:59:57 PM
68.00 23.20 23.80 % 0 0 2.95 1.00 0.00 0.00 2/2/2023 8:59:57 PM
69.00 22.05 22.75 % 0 0 2.82 1.00 0.00 0.00 2/2/2023 8:59:57 PM
70.00 21.05 21.60 % 0 0 2.70 1.00 0.00 0.00 2/2/2023 8:59:57 PM
71.00 20.25 20.90 11.93 0.00 0.00% 0 1 2.57 1.00 0.00 0.00 12/27/2022 2/2/2023 8:59:57 PM
72.00 19.25 19.90 11.05 0.00 0.00% 0 1 2.45 1.00 0.00 0.00 1/25/2023 2/2/2023 8:59:57 PM
73.00 18.15 18.65 % 0 0 2.61 1.00 0.00 0.00 2/2/2023 8:59:57 PM
74.00 17.10 17.85 9.91 0.00 0.00% 0 2 2.48 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:57 PM
75.00 16.20 16.95 11.90 0.00 0.00% 0 2 2.35 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:57 PM
76.00 15.20 15.65 16.00 +4.09 +34.35% 1 2 2.11 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
77.00 14.25 14.65 8.64 0.00 0.00% 0 2 2.09 1.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
77.50 13.50 14.45 6.60 0.00 0.00% 0 2 2.03 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:57 PM
78.00 13.25 13.80 7.00 0.00 0.00% 0 14 1.96 1.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
79.00 12.00 12.75 13.77 +7.68 +126.11% 1 2 1.74 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
80.00 11.20 11.80 5.52 0.00 0.00% 0 27 1.71 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:57 PM
81.00 10.30 10.75 11.10 +2.32 +26.43% 15 30 1.58 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
82.00 9.10 9.80 9.96 +2.19 +28.19% 1 52 1.46 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
82.50 8.70 9.45 4.10 0.00 0.00% 0 99 1.31 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
83.00 8.10 8.75 9.00 +2.46 +37.62% 6 90 1.25 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
84.00 7.25 7.75 8.63 +5.75 +199.66% 15 130 1.13 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
85.00 6.20 6.80 8.10 +3.75 +86.21% 10 236 1.00 1.00 0.01 0.00 2/2/2023 2/2/2023 8:59:57 PM
86.00 5.35 5.95 7.01 +4.27 +155.84% 23 745 0.88 0.99 0.03 -0.04 2/2/2023 2/2/2023 8:59:57 PM
87.00 4.30 4.80 5.05 +1.88 +59.31% 42 267 0.75 0.97 0.04 -0.08 2/2/2023 2/2/2023 8:59:57 PM
87.50 3.85 4.35 4.48 +3.28 +273.34% 40 180 0.74 0.95 0.05 -0.11 2/2/2023 2/2/2023 8:59:57 PM
88.00 3.35 3.80 5.07 +3.12 +160.00% 51 165 0.67 0.94 0.07 -0.14 2/2/2023 2/2/2023 8:59:57 PM
89.00 2.28 2.91 2.56 +1.08 +72.98% 213 386 0.57 0.88 0.11 -0.20 2/2/2023 2/2/2023 8:59:57 PM
90.00 1.50 2.03 1.86 +0.75 +67.57% 101 183 0.40 0.76 0.16 -0.29 2/2/2023 2/2/2023 8:59:57 PM
91.00 0.96 1.27 0.90 +0.36 +66.67% 118 163 0.44 0.58 0.20 -0.37 2/2/2023 2/2/2023 8:59:57 PM
92.00 0.53 0.72 0.82 +0.55 +203.71% 72 104 0.44 0.39 0.18 -0.38 2/2/2023 2/2/2023 8:59:57 PM
93.00 0.21 0.37 0.23 +0.13 +130.00% 67 43 0.43 0.24 0.13 -0.31 2/2/2023 2/2/2023 8:59:57 PM
94.00 0.09 0.18 0.35 +0.29 +483.34% 133 12 0.45 0.13 0.09 -0.21 2/2/2023 2/2/2023 8:59:57 PM
95.00 0.03 0.09 0.19 +0.17 +850.00% 34 37 0.47 0.06 0.05 -0.12 2/2/2023 2/2/2023 8:59:57 PM
96.00 0.01 0.08 0.08 +0.03 +60.00% 20 26 0.52 0.02 0.02 -0.05 2/2/2023 2/2/2023 8:59:57 PM
97.00 0.00 0.09 0.05 0.00 0.00% 0 2 0.74 0.01 0.01 -0.02 2/1/2023 2/2/2023 8:59:57 PM
98.00 0.00 0.11 % 0 0 0.87 0.00 0.00 -0.01 2/2/2023 8:59:57 PM
99.00 0.00 0.10 % 0 0 0.95 0.00 0.00 0.00 2/2/2023 8:59:57 PM
100.00 0.00 0.41 0.02 0.00 0.00% 0 3 1.46 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:57 PM
105.00 0.00 0.02 % 0 0 1.16 0.00 0.00 0.00 2/2/2023 8:59:57 PM
110.00 0.00 0.03 % 0 0 1.56 0.00 0.00 0.00 2/2/2023 8:59:57 PM
115.00 0.00 0.03 % 0 0 1.87 0.00 0.00 0.00 2/2/2023 8:59:57 PM
120.00 0.00 0.05 % 0 0 2.31 0.00 0.00 0.00 2/2/2023 8:59:57 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 0.32 0.02 0.00 0.00% 0 97 0.00 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:57 PM
50.00 0.00 0.02 0.01 0.00 0.00% 0 35 0.00 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:57 PM
55.00 0.00 0.39 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:57 PM
60.00 0.00 0.41 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:57 PM
65.00 0.00 2.13 0.04 0.00 0.00% 0 2 2.71 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
68.00 0.00 0.03 0.07 0.00 0.00% 0 5 2.39 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
69.00 0.00 0.37 0.02 0.00 0.00% 0 22 3.17 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:57 PM
70.00 0.00 0.03 0.02 0.00 0.00% 2 141 2.17 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
71.00 0.00 0.06 0.08 0.00 0.00% 0 6 2.27 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:57 PM
72.00 0.00 2.13 0.10 0.00 0.00% 0 4 1.97 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:57 PM
73.00 0.00 0.39 0.08 0.00 0.00% 0 15 2.10 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:57 PM
74.00 0.00 0.03 0.01 0.00 0.00% 0 1,377 1.77 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:57 PM
75.00 0.00 0.03 0.02 0.00 0.00% 0 125 1.66 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:57 PM
76.00 0.00 0.38 0.01 0.00 0.00% 0 53 2.47 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:57 PM
77.00 0.00 0.09 0.03 0.00 0.00% 0 52 1.73 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:57 PM
77.50 0.00 0.03 0.02 -0.01 -33.34% 1 3 1.42 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
78.00 0.00 0.03 0.02 0.00 0.00% 0 286 1.37 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:57 PM
79.00 0.00 0.02 0.02 -0.02 -50.00% 2 53 1.20 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
80.00 0.00 0.01 0.01 -0.01 -50.00% 66 253 1.02 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
81.00 0.00 0.03 0.01 -0.01 -50.00% 41 1,152 1.08 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
82.00 0.01 0.03 0.02 -0.01 -33.34% 12 162 0.89 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
82.50 0.01 0.03 0.03 -0.12 -80.00% 11 59 0.87 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
83.00 0.01 0.03 0.03 -0.04 -57.15% 8 226 0.86 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
84.00 0.00 0.04 0.03 -0.27 -90.00% 74 598 0.76 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:57 PM
85.00 0.00 0.04 0.03 -0.18 -85.72% 42 237 0.67 0.00 0.01 0.00 2/2/2023 2/2/2023 8:59:57 PM
86.00 0.02 0.04 0.04 -0.09 -69.24% 11 141 0.59 -0.01 0.03 -0.04 2/2/2023 2/2/2023 8:59:57 PM
87.00 0.00 0.06 0.05 -0.25 -83.34% 161 212 0.50 -0.03 0.04 -0.08 2/2/2023 2/2/2023 8:59:57 PM
87.50 0.00 0.07 0.05 -0.34 -87.18% 15 43 0.52 -0.05 0.05 -0.11 2/2/2023 2/2/2023 8:59:57 PM
88.00 0.06 0.09 0.08 -0.52 -86.67% 5 91 0.50 -0.06 0.07 -0.14 2/2/2023 2/2/2023 8:59:57 PM
89.00 0.09 0.23 0.07 -0.60 -89.56% 30 18 0.46 -0.12 0.11 -0.20 2/2/2023 2/2/2023 8:59:57 PM
90.00 0.27 0.37 0.27 -2.44 -90.04% 60 16 0.44 -0.24 0.16 -0.29 2/2/2023 2/2/2023 8:59:57 PM
91.00 0.52 0.74 0.65 -3.65 -84.89% 312 15 0.44 -0.42 0.20 -0.37 2/2/2023 2/2/2023 8:59:57 PM
92.00 0.84 1.41 1.25 -2.55 -67.11% 71 33 0.46 -0.61 0.18 -0.38 2/2/2023 2/2/2023 8:59:57 PM
93.00 1.48 2.25 5.20 0.00 0.00% 0 2 0.49 -0.76 0.13 -0.31 1/31/2023 2/2/2023 8:59:57 PM
94.00 2.49 3.00 6.30 0.00 0.00% 0 1 0.76 -0.87 0.09 -0.21 1/31/2023 2/2/2023 8:59:57 PM
95.00 3.30 4.00 2.03 -12.59 -86.12% 1 0 0.87 -0.94 0.05 -0.12 2/2/2023 2/2/2023 8:59:57 PM
96.00 4.25 4.95 % 0 0 0.87 -0.98 0.02 -0.05 2/2/2023 8:59:57 PM
97.00 5.20 5.85 % 0 0 0.88 -0.99 0.01 -0.02 2/2/2023 8:59:57 PM
98.00 6.20 6.85 % 0 0 0.99 -1.00 0.00 -0.01 2/2/2023 8:59:57 PM
99.00 7.40 8.00 % 0 0 1.37 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
100.00 8.15 8.85 % 0 0 1.26 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
105.00 13.20 13.95 % 0 0 1.74 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
110.00 18.25 18.95 % 0 0 2.18 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
115.00 23.05 24.00 % 0 0 2.67 -1.00 0.00 0.00 2/2/2023 8:59:57 PM
120.00 28.15 29.00 % 0 0 3.14 -1.00 0.00 0.00 2/2/2023 8:59:57 PM