Options Chain for BEST BUY INC COM (BBY) - $74.47 as of 5/6/2024 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.60 | 31.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 50.00 | 22.75 | 25.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 55.00 | 17.80 | 21.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 60.00 | 13.00 | 16.55 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 61.00 | 12.10 | 15.40 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 62.00 | 11.15 | 13.60 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 63.00 | 10.15 | 12.70 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 64.00 | 10.75 | 12.20 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 65.00 | 9.15 | 10.90 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 66.00 | 8.20 | 9.65 | % | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 67.00 | 7.20 | 9.30 | % | 0 | 0 | 0.36 | 0.84 | 0.03 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 68.00 | 5.90 | 8.70 | % | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 69.00 | 5.45 | 7.85 | % | 0 | 0 | 0.34 | 0.77 | 0.03 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 70.00 | 4.95 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.73 | 0.04 | -0.05 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 4.50 | 5.90 | % | 0 | 0 | 0.35 | 0.70 | 0.04 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 72.00 | 3.65 | 5.30 | 4.74 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.65 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 73.00 | 3.15 | 4.10 | % | 0 | 0 | 0.31 | 0.61 | 0.05 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 74.00 | 2.34 | 4.50 | 3.59 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.56 | 0.05 | -0.06 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 1.77 | 3.00 | 3.02 | -0.23 | -7.08% | 27 | 43 | 0.29 | 0.51 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 2.10 | 2.66 | 2.55 | -0.48 | -15.85% | 8 | 4 | 0.34 | 0.45 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 77.00 | 1.68 | 2.15 | 2.25 | +0.08 | +3.69% | 2 | 3 | 0.33 | 0.40 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 78.00 | 1.50 | 2.76 | 1.96 | -0.04 | -2.00% | 2 | 101 | 0.39 | 0.36 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 79.00 | 1.22 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.31 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 1.13 | 1.21 | 1.24 | -0.03 | -2.37% | 1 | 18 | 0.34 | 0.27 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 81.00 | 0.91 | 1.00 | 1.03 | +0.01 | +0.98% | 29 | 11 | 0.34 | 0.24 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 82.00 | 0.73 | 0.93 | 0.85 | -0.03 | -3.41% | 17 | 13 | 0.35 | 0.20 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 83.00 | 0.58 | 0.66 | 0.66 | +0.21 | +46.67% | 2 | 1 | 0.34 | 0.18 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 84.00 | 0.46 | 0.66 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.16 | 0.03 | -0.03 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 0.37 | 0.48 | 0.63 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.14 | 0.03 | -0.03 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 86.00 | 0.29 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.11 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 0.09 | 0.33 | 0.13 | % | 1 | 0 | 0.38 | 0.07 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 95.00 | 0.00 | 1.33 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.29 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.29 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 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 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 55.00 | 0.01 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 60.00 | 0.07 | 0.71 | 0.15 | -0.14 | -48.28% | 1 | 3 | 0.50 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 61.00 | 0.17 | 0.44 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 62.00 | 0.21 | 1.08 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.06 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 63.00 | 0.28 | 0.87 | % | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 64.00 | 0.35 | 1.18 | 0.68 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.09 | 0.02 | -0.03 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 65.00 | 0.43 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.12 | 0.02 | -0.04 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 66.00 | 0.55 | 1.27 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.14 | 0.02 | -0.04 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 67.00 | 0.68 | 1.07 | 0.73 | -0.37 | -33.64% | 23 | 3 | 0.41 | -0.16 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 68.00 | 0.83 | 1.06 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.19 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 69.00 | 1.05 | 1.18 | 1.10 | % | 4 | 0 | 0.38 | -0.23 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 70.00 | 0.73 | 1.43 | 1.25 | -0.10 | -7.41% | 2 | 58 | 0.33 | -0.27 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 1.55 | 1.82 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.30 | 0.04 | -0.05 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 72.00 | 1.86 | 2.10 | 1.90 | -1.08 | -36.25% | 12 | 12 | 0.36 | -0.35 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 73.00 | 2.22 | 2.50 | 2.40 | -1.20 | -33.34% | 1 | 1 | 0.36 | -0.39 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 74.00 | 2.65 | 2.97 | 3.29 | +0.39 | +13.45% | 10 | 16 | 0.36 | -0.44 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 2.87 | 4.65 | 3.06 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.49 | 0.05 | -0.05 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 3.05 | 4.55 | % | 0 | 0 | 0.34 | -0.55 | 0.05 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 77.00 | 4.30 | 5.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.60 | 0.05 | -0.05 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 78.00 | 3.15 | 5.50 | % | 0 | 0 | 0.36 | -0.64 | 0.05 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 79.00 | 4.60 | 6.70 | % | 0 | 0 | 0.40 | -0.69 | 0.05 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 80.00 | 5.30 | 7.35 | % | 0 | 0 | 0.27 | -0.73 | 0.04 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 81.00 | 7.15 | 8.30 | % | 0 | 0 | 0.41 | -0.76 | 0.04 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 82.00 | 7.00 | 8.90 | % | 0 | 0 | 0.30 | -0.80 | 0.04 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 83.00 | 8.80 | 10.05 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 84.00 | 8.95 | 10.60 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 85.00 | 9.90 | 11.90 | % | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 86.00 | 10.70 | 13.60 | % | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 14.70 | 16.40 | % | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 18.70 | 22.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 23.60 | 27.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 105.00 | 28.55 | 32.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 33.60 | 37.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |