Options Chain for BEST BUY INC COM (BBY) - $75.05 as of 4/29/2024 3:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.20 | 31.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 50.00 | 23.50 | 27.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 55.00 | 19.10 | 21.65 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 14.20 | 17.25 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 62.00 | 12.30 | 14.90 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 63.00 | 11.90 | 14.35 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 64.00 | 10.90 | 12.20 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 9.95 | 12.65 | % | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 66.00 | 7.75 | 10.15 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 67.00 | 7.80 | 9.85 | % | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 68.00 | 7.90 | 8.70 | % | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 69.00 | 6.75 | 7.95 | % | 0 | 0 | 0.38 | 0.80 | 0.03 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 6.25 | 6.75 | 6.47 | % | 1 | 0 | 0.35 | 0.76 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 71.00 | 5.60 | 7.55 | % | 0 | 0 | 0.35 | 0.73 | 0.04 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 72.00 | 4.85 | 5.25 | % | 0 | 0 | 0.36 | 0.69 | 0.04 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 73.00 | 4.20 | 4.50 | % | 0 | 0 | 0.34 | 0.64 | 0.05 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 74.00 | 3.65 | 3.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.59 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | -0.45 | -12.17% | 2 | 11 | 0.34 | 0.54 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 76.00 | 2.58 | 2.99 | % | 0 | 0 | 0.33 | 0.49 | 0.05 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 77.00 | 2.16 | 2.55 | 2.92 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.43 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 78.00 | 1.67 | 2.18 | 2.01 | -0.26 | -11.46% | 12 | 19 | 0.32 | 0.38 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 79.00 | 1.24 | 1.74 | 1.61 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.34 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 80.00 | 1.17 | 1.42 | 1.32 | -0.21 | -13.73% | 32 | 48 | 0.34 | 0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 81.00 | 0.91 | 1.12 | 1.03 | -0.18 | -14.88% | 14 | 49 | 0.33 | 0.26 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 82.00 | 0.74 | 0.92 | 0.83 | -0.20 | -19.42% | 3 | 115 | 0.34 | 0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 83.00 | 0.60 | 1.14 | 0.64 | -0.20 | -23.81% | 1 | 46 | 0.37 | 0.20 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 84.00 | 0.20 | 0.59 | 0.60 | 0.00 | 0.00% | 0 | 105 | 0.32 | 0.17 | 0.03 | -0.04 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 85.00 | 0.35 | 1.26 | 0.42 | -0.05 | -10.64% | 3 | 30 | 0.33 | 0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 86.00 | 0.06 | 0.37 | 0.34 | -0.19 | -35.85% | 2 | 5 | 0.33 | 0.13 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 87.00 | 0.05 | 0.42 | % | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 88.00 | 0.05 | 1.55 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.10 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 89.00 | 0.12 | 0.32 | % | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 0.06 | 0.18 | 0.11 | -0.04 | -26.67% | 1 | 5 | 0.33 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 91.00 | 0.05 | 0.15 | % | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 92.00 | 0.03 | 0.13 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 93.00 | 0.02 | 0.11 | % | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 0.01 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 55.00 | 0.01 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 60.00 | 0.06 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 62.00 | 0.20 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 63.00 | 0.20 | 0.89 | % | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 64.00 | 0.27 | 0.36 | 0.33 | -0.13 | -28.27% | 1 | 3 | 0.40 | -0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 65.00 | 0.17 | 0.44 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.11 | 0.02 | -0.04 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 66.00 | 0.34 | 0.78 | 0.47 | -0.14 | -22.96% | 1 | 60 | 0.40 | -0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 67.00 | 0.35 | 0.77 | 0.59 | +0.04 | +7.28% | 1 | 3 | 0.37 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 68.00 | 0.65 | 0.93 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.18 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 69.00 | 0.83 | 1.00 | 0.92 | -0.38 | -29.24% | 3 | 8 | 0.37 | -0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 70.00 | 0.95 | 1.42 | 1.21 | +0.04 | +3.42% | 11 | 511 | 0.39 | -0.24 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 71.00 | 0.51 | 1.52 | 1.40 | +0.05 | +3.71% | 6 | 33 | 0.30 | -0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 72.00 | 1.56 | 1.90 | 1.63 | +0.08 | +5.17% | 8 | 156 | 0.35 | -0.31 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 73.00 | 1.87 | 2.31 | 2.03 | -0.01 | -0.49% | 4 | 47 | 0.36 | -0.36 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 74.00 | 2.24 | 2.87 | 2.38 | -0.57 | -19.33% | 7 | 7 | 0.36 | -0.41 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 75.00 | 2.64 | 2.99 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.46 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 76.00 | 2.94 | 3.50 | 4.01 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.51 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 77.00 | 2.75 | 4.05 | 4.60 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.57 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 78.00 | 4.45 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.62 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 79.00 | 5.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.66 | 0.05 | -0.05 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 80.00 | 5.60 | 7.05 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.70 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 81.00 | 5.80 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.74 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 82.00 | 6.75 | 8.40 | 7.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.77 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 83.00 | 7.35 | 10.15 | 8.92 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.80 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 84.00 | 7.35 | 10.45 | % | 0 | 0 | 0.19 | -0.83 | 0.03 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 85.00 | 8.70 | 11.65 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 86.00 | 9.70 | 12.40 | % | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 87.00 | 11.70 | 12.70 | % | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 88.00 | 11.60 | 13.65 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 89.00 | 12.90 | 16.00 | % | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 90.00 | 13.30 | 16.70 | % | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 91.00 | 15.20 | 17.95 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 92.00 | 15.90 | 18.05 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 93.00 | 16.50 | 18.95 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 95.00 | 18.30 | 21.25 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 100.00 | 23.30 | 26.60 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 105.00 | 28.50 | 31.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 110.00 | 33.05 | 36.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |