Options Chain for BEST BUY INC COM (BBY) - $75.15 as of 4/26/2024 6:10:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.30 | 32.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 50.00 | 23.55 | 27.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 55.00 | 19.30 | 20.95 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 60.00 | 13.55 | 16.20 | 21.20 | 0.00 | 0.00% | 0 | 12 | 1.55 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:42 PM EST |
| 62.00 | 11.75 | 15.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 63.00 | 10.40 | 13.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 64.00 | 10.30 | 12.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 65.00 | 8.70 | 11.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 66.00 | 7.45 | 10.40 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 67.00 | 7.40 | 8.35 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 68.00 | 6.50 | 8.90 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 69.00 | 4.85 | 8.30 | 12.40 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.95 | 0.03 | -0.04 | 4/8/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 4.55 | 5.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.04 | -0.05 | 4/12/2024 | 4/26/2024 3:59:42 PM EST |
| 71.00 | 4.15 | 4.65 | % | 0 | 0 | 0.41 | 0.87 | 0.05 | -0.06 | 4/26/2024 3:59:42 PM EST | |||
| 72.00 | 3.30 | 4.10 | 3.82 | +0.81 | +26.91% | 1 | 18 | 0.28 | 0.82 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 73.00 | 2.46 | 2.64 | 3.07 | +0.72 | +30.64% | 2 | 24 | 0.28 | 0.75 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 74.00 | 1.71 | 1.97 | 2.27 | +0.43 | +23.37% | 17 | 172 | 0.29 | 0.65 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 1.18 | 1.25 | 1.58 | +0.18 | +12.86% | 13 | 98 | 0.28 | 0.53 | 0.14 | -0.09 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 76.00 | 0.73 | 0.80 | 0.91 | -0.02 | -2.16% | 88 | 228 | 0.27 | 0.38 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.00 | 0.37 | 0.47 | 0.46 | -0.10 | -17.86% | 55 | 115 | 0.27 | 0.25 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 78.00 | 0.12 | 0.25 | 0.29 | -0.05 | -14.71% | 90 | 221 | 0.27 | 0.15 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 79.00 | 0.11 | 0.15 | 0.20 | 0.00 | 0.00% | 63 | 121 | 0.27 | 0.09 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 80.00 | 0.05 | 0.09 | 0.09 | -0.01 | -10.00% | 39 | 220 | 0.28 | 0.06 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 81.00 | 0.02 | 0.08 | 0.05 | -0.30 | -85.72% | 4 | 284 | 0.31 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 82.00 | 0.02 | 0.06 | 0.02 | -0.01 | -33.34% | 2 | 98 | 0.33 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 83.00 | 0.01 | 0.18 | 0.11 | +0.07 | +175.00% | 12 | 125 | 0.40 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 84.00 | 0.01 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 85.00 | 0.01 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 86.00 | 0.01 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 87.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 88.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:42 PM EST |
| 89.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:42 PM EST |
| 90.00 | 0.01 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 91.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 92.00 | 0.00 | 0.03 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 93.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 94.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:42 PM EST |
| 95.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:42 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:42 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.04 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 62.00 | 0.01 | 0.05 | 0.02 | % | 5 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 63.00 | 0.01 | 0.04 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 64.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 10 | 36 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 65.00 | 0.01 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 506 | 0.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 66.00 | 0.01 | 0.74 | 0.03 | -0.03 | -50.00% | 10 | 138 | 0.66 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 67.00 | 0.01 | 0.74 | 0.04 | -0.05 | -55.56% | 10 | 136 | 0.60 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 68.00 | 0.02 | 1.67 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 69.00 | 0.03 | 0.06 | 0.04 | -0.05 | -55.56% | 4 | 18 | 0.33 | -0.05 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 0.06 | 0.09 | 0.06 | -0.05 | -45.46% | 46 | 33 | 0.32 | -0.08 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 71.00 | 0.12 | 0.15 | 0.09 | -0.09 | -50.00% | 19 | 201 | 0.30 | -0.13 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 72.00 | 0.21 | 0.41 | 0.18 | -0.12 | -40.00% | 60 | 59 | 0.35 | -0.18 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 73.00 | 0.38 | 0.43 | 0.38 | -0.08 | -17.40% | 84 | 346 | 0.29 | -0.25 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 74.00 | 0.66 | 0.71 | 0.65 | -0.16 | -19.76% | 72 | 125 | 0.28 | -0.35 | 0.12 | -0.09 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 1.05 | 1.12 | 1.07 | -0.06 | -5.31% | 143 | 203 | 0.28 | -0.47 | 0.14 | -0.09 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 76.00 | 1.60 | 1.67 | 1.48 | -0.14 | -8.65% | 58 | 232 | 0.27 | -0.62 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.00 | 2.23 | 2.38 | 1.93 | -0.58 | -23.11% | 8 | 109 | 0.27 | -0.75 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 78.00 | 2.95 | 4.20 | 2.94 | -0.90 | -23.44% | 23 | 115 | 0.23 | -0.85 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 79.00 | 2.97 | 5.00 | 3.36 | -1.86 | -35.64% | 1 | 149 | 0.60 | -0.91 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 80.00 | 4.75 | 5.65 | 5.72 | 0.00 | 0.00% | 0 | 205 | 0.34 | -0.94 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 81.00 | 5.75 | 6.30 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.96 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 82.00 | 5.90 | 7.55 | 7.67 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.98 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 83.00 | 7.10 | 8.65 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 84.00 | 7.25 | 10.30 | 8.37 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 85.00 | 7.75 | 11.10 | 8.57 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 86.00 | 9.35 | 12.05 | 9.53 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:42 PM EST |
| 87.00 | 11.55 | 12.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:42 PM EST |
| 88.00 | 12.65 | 13.70 | 11.55 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 89.00 | 13.65 | 15.15 | 13.65 | % | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 90.00 | 14.75 | 16.25 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:42 PM EST |
| 91.00 | 14.05 | 16.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 92.00 | 16.70 | 18.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 93.00 | 15.85 | 18.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 94.00 | 18.75 | 19.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 18.30 | 21.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 24.55 | 25.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 29.00 | 30.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 33.25 | 35.45 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |