Options Chain for BEST BUY INC COM (BBY) - $72.03 as of 5/2/2024 3:36:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.75 | 28.60 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 50.00 | 21.50 | 23.15 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 55.00 | 15.75 | 19.35 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 60.00 | 12.25 | 13.50 | 21.20 | 0.00 | 0.00% | 0 | 12 | 3.86 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 5/2/2024 3:59:59 PM EST |
| 62.00 | 10.25 | 10.75 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 63.00 | 8.90 | 11.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 64.00 | 7.70 | 10.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 65.00 | 7.25 | 7.95 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 66.00 | 5.85 | 8.05 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 67.00 | 5.25 | 7.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 68.00 | 2.83 | 6.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 69.00 | 2.72 | 4.20 | 12.40 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.99 | 0.02 | -0.03 | 4/8/2024 | 5/2/2024 3:59:59 PM EST |
| 70.00 | 2.27 | 3.00 | 2.15 | -6.35 | -74.71% | 15 | 1 | 1.06 | 0.94 | 0.08 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 71.00 | 1.38 | 1.79 | 1.18 | % | 3 | 0 | 0.50 | 0.85 | 0.17 | -0.18 | 5/2/2024 | 5/2/2024 3:59:59 PM EST | |
| 72.00 | 0.74 | 0.80 | 0.52 | -0.59 | -53.16% | 170 | 32 | 0.35 | 0.63 | 0.29 | -0.25 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 73.00 | 0.24 | 0.29 | 0.24 | -0.21 | -46.67% | 237 | 73 | 0.33 | 0.32 | 0.29 | -0.22 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 74.00 | 0.06 | 0.09 | 0.06 | -0.12 | -66.67% | 37 | 174 | 0.34 | 0.10 | 0.14 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 75.00 | 0.01 | 0.23 | 0.01 | -0.08 | -88.89% | 18 | 161 | 0.37 | 0.02 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 10 | 297 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 77.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 560 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 78.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 80 | 442 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 79.00 | 0.01 | 0.17 | 0.02 | -0.01 | -33.34% | 5 | 126 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 254 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 81.00 | 0.00 | 0.20 | 0.01 | -0.03 | -75.00% | 25 | 287 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 108 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 124 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 84.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 117 | 2.75 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 86.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 307 | 305 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 88.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 116 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 93.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 94.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 74 | 2.21 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/2/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.22 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.43 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 502 | 338 | 1.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 100 | 1.32 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 40 | 1.20 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 64.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 507 | 1.53 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 66.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 35 | 126 | 1.37 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 67.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.72 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 68.00 | 0.01 | 0.86 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 69.00 | 0.01 | 0.25 | 0.06 | +0.01 | +20.00% | 2 | 21 | 0.76 | -0.01 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 70.00 | 0.03 | 0.04 | 0.06 | -0.05 | -45.46% | 1 | 248 | 0.41 | -0.06 | 0.08 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 71.00 | 0.10 | 0.12 | 0.13 | -0.08 | -38.10% | 48 | 189 | 0.37 | -0.15 | 0.17 | -0.18 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 72.00 | 0.32 | 0.35 | 0.56 | +0.03 | +5.66% | 23 | 135 | 0.35 | -0.37 | 0.29 | -0.25 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 73.00 | 0.77 | 0.89 | 0.93 | -0.36 | -27.91% | 58 | 440 | 0.34 | -0.68 | 0.29 | -0.22 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 74.00 | 1.49 | 1.74 | 2.10 | +0.39 | +22.81% | 19 | 179 | 0.45 | -0.90 | 0.14 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 75.00 | 1.91 | 3.40 | 2.95 | -0.05 | -1.67% | 22 | 322 | 1.17 | -0.98 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 76.00 | 2.81 | 5.50 | 3.86 | -0.10 | -2.53% | 42 | 204 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 77.00 | 4.45 | 4.75 | 4.87 | -0.42 | -7.94% | 40 | 85 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 78.00 | 4.70 | 5.75 | 5.34 | 0.00 | 0.00% | 0 | 26 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 79.00 | 6.20 | 7.95 | 5.80 | 0.00 | 0.00% | 0 | 113 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 80.00 | 7.00 | 8.55 | 7.88 | +0.73 | +10.21% | 3 | 66 | 2.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 81.00 | 7.65 | 8.85 | 7.25 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:59 PM EST |
| 82.00 | 7.70 | 9.75 | 7.52 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 83.00 | 9.70 | 10.70 | 10.50 | 0.00 | 0.00% | 0 | 7 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 84.00 | 9.75 | 13.80 | 8.37 | 0.00 | 0.00% | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:59 PM EST |
| 85.00 | 11.95 | 13.20 | 8.57 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:59 PM EST |
| 86.00 | 12.35 | 13.90 | 9.53 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 3:59:59 PM EST |
| 87.00 | 13.90 | 16.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 3:59:59 PM EST |
| 88.00 | 14.15 | 15.65 | 11.55 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:59 PM EST |
| 89.00 | 15.75 | 17.00 | 13.65 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:59 PM EST |
| 90.00 | 16.20 | 17.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 3:59:59 PM EST |
| 91.00 | 17.00 | 20.30 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 92.00 | 17.35 | 19.75 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 93.00 | 19.30 | 21.55 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 94.00 | 19.95 | 21.70 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 95.00 | 20.85 | 23.65 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 100.00 | 26.00 | 29.50 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 105.00 | 31.10 | 34.75 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 110.00 | 36.05 | 39.20 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST |