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 |