Options Chain for BEST BUY INC COM (BBY) - $75.05 as of 4/26/2024 8:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 36.25 | 39.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 40.00 | 33.55 | 37.05 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 42.50 | 31.30 | 34.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 45.00 | 28.70 | 32.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 47.50 | 26.35 | 29.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 50.00 | 23.85 | 25.90 | 28.45 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:42 PM EST |
| 55.00 | 18.25 | 21.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 60.00 | 13.45 | 15.75 | 16.15 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:42 PM EST |
| 64.00 | 9.60 | 12.60 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 65.00 | 9.40 | 12.40 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 66.00 | 8.30 | 11.50 | % | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 67.00 | 7.50 | 8.60 | % | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 67.50 | 6.90 | 8.40 | 9.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.92 | 0.02 | -0.03 | 3/19/2024 | 4/26/2024 3:59:42 PM EST |
| 68.00 | 6.45 | 8.15 | % | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 69.00 | 6.05 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 5.50 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.85 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 71.00 | 3.80 | 5.45 | % | 0 | 0 | 0.30 | 0.81 | 0.05 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 72.00 | 4.00 | 4.75 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.76 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 72.50 | 3.35 | 3.75 | 4.22 | +1.21 | +40.20% | 1 | 95 | 0.24 | 0.73 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 73.00 | 3.25 | 3.35 | 2.60 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.70 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 74.00 | 2.63 | 2.67 | 3.25 | +0.38 | +13.24% | 19 | 112 | 0.28 | 0.62 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 2.05 | 2.09 | 2.20 | +0.18 | +8.92% | 78 | 530 | 0.27 | 0.54 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 76.00 | 1.55 | 1.60 | 1.60 | -0.15 | -8.58% | 42 | 405 | 0.27 | 0.45 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.00 | 1.14 | 1.20 | 1.55 | +0.39 | +33.63% | 3 | 43 | 0.26 | 0.37 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.50 | 0.91 | 1.04 | 1.03 | -0.07 | -6.37% | 53 | 1,388 | 0.26 | 0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 78.00 | 0.76 | 0.87 | 1.09 | +0.11 | +11.23% | 6 | 194 | 0.26 | 0.30 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 79.00 | 0.50 | 0.63 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.23 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 80.00 | 0.26 | 0.43 | 0.51 | +0.03 | +6.25% | 110 | 2,037 | 0.26 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 81.00 | 0.10 | 0.30 | 0.40 | +0.10 | +33.34% | 4 | 1,554 | 0.26 | 0.13 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 82.00 | 0.10 | 0.21 | 0.30 | +0.07 | +30.44% | 6 | 40 | 0.26 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 82.50 | 0.15 | 0.17 | 0.25 | +0.09 | +56.25% | 62 | 1,880 | 0.26 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 83.00 | 0.09 | 0.14 | 0.18 | +0.04 | +28.58% | 4 | 30 | 0.27 | 0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 84.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.05 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 85.00 | 0.05 | 0.12 | 0.10 | +0.02 | +25.00% | 34 | 3,576 | 0.28 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 86.00 | 0.03 | 0.26 | 0.07 | % | 400 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 87.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 87.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 14 | 363 | 0.29 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 88.00 | 0.02 | 0.04 | 0.05 | +0.02 | +66.67% | 400 | 20 | 0.30 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 90.00 | 0.02 | 0.04 | 0.08 | +0.03 | +60.00% | 1 | 1,724 | 0.33 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 95.00 | 0.01 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 330 | 0.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:42 PM EST |
| 100.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:42 PM EST |
| 105.00 | 0.00 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:42 PM EST |
| 110.00 | 0.00 | 0.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.16 | % | 0 | 0 | 0.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.08 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 42.50 | 0.00 | 0.09 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 47.50 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 3:59:42 PM EST |
| 50.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:42 PM EST |
| 55.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:42 PM EST |
| 60.00 | 0.01 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 64.00 | 0.03 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 65.00 | 0.06 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 399 | 0.34 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 66.00 | 0.05 | 0.71 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.04 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 67.00 | 0.14 | 0.28 | % | 0 | 0 | 0.35 | -0.06 | 0.02 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 67.50 | 0.17 | 0.20 | 0.14 | -0.24 | -63.16% | 71 | 327 | 0.32 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 68.00 | 0.20 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.09 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 69.00 | 0.28 | 0.31 | 0.25 | -0.14 | -35.90% | 2 | 1,042 | 0.30 | -0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 0.38 | 0.43 | 0.37 | -0.10 | -21.28% | 73 | 671 | 0.31 | -0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 71.00 | 0.54 | 0.62 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.19 | 0.05 | -0.04 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 72.00 | 0.74 | 0.84 | 1.18 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.24 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 72.50 | 0.86 | 0.92 | 0.84 | -0.21 | -20.00% | 52 | 646 | 0.32 | -0.27 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 73.00 | 1.00 | 1.09 | 1.00 | -0.82 | -45.06% | 15 | 16 | 0.28 | -0.30 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 74.00 | 1.36 | 1.40 | 1.18 | -0.19 | -13.87% | 25 | 112 | 0.27 | -0.38 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 1.78 | 1.82 | 1.51 | -0.27 | -15.17% | 53 | 1,045 | 0.27 | -0.46 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 76.00 | 2.29 | 2.34 | 1.99 | -1.53 | -43.47% | 8 | 56 | 0.26 | -0.55 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.00 | 2.88 | 2.95 | 2.77 | -0.33 | -10.65% | 4 | 34 | 0.26 | -0.63 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 77.50 | 3.15 | 3.40 | 2.78 | -0.62 | -18.24% | 11 | 2,025 | 0.30 | -0.67 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 78.00 | 3.55 | 4.20 | 3.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.70 | 0.07 | -0.04 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 79.00 | 4.30 | 4.45 | % | 0 | 0 | 0.30 | -0.77 | 0.07 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 80.00 | 5.10 | 6.20 | 5.47 | 0.00 | 0.00% | 0 | 460 | 0.25 | -0.82 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 81.00 | 5.00 | 7.15 | 5.41 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.87 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 82.00 | 6.90 | 7.10 | % | 0 | 0 | 0.30 | -0.90 | 0.04 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 82.50 | 7.30 | 7.85 | 8.70 | 0.00 | 0.00% | 0 | 154 | 0.38 | -0.91 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 83.00 | 7.80 | 9.00 | % | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 84.00 | 8.80 | 9.80 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 85.00 | 9.75 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.96 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 86.00 | 9.90 | 11.60 | 10.65 | -1.60 | -13.07% | 1 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 87.00 | 10.85 | 13.95 | 11.75 | % | 2 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 87.50 | 11.20 | 13.10 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 88.00 | 11.00 | 13.40 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 90.00 | 14.40 | 16.65 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:42 PM EST |
| 95.00 | 18.20 | 21.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 23.25 | 26.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 28.30 | 31.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 32.85 | 35.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 38.45 | 40.50 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:42 PM EST |