Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BEST BUY CO INC (BBY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BBY BEST BUY CO INC   0.444 0.251 71.9 -0.65

 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 3.75 4.00 3.72 2.90 3 130  W   69 BBY 0.93 1.11 1.20 0.00 411 296  W  
BBY 3.10 3.40 3.50 1.91 5271 351  W   70 BBY 1.33 1.46 1.38 0.01 2817 942  W  
BBY 2.60 2.75 2.79 0.99 39 399  W   71 BBY 1.75 1.90 1.84 0.08 549 271  W  
BBY 2.11 2.23 2.14 0.33 2926 440  W   72 BBY 2.21 2.34 2.32 0.43 2025 607  W  
BBY 1.69 1.77 1.74 0.06 468 589  W   73 BBY 2.81 2.92 3.36 1.16 59 367  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.05 4.35 4.21 3.23 2 1  W   69 BBY 1.14 1.34 1.29 0.15 217 61  W  
BBY 3.40 3.70 3.65 2.40 85 284  W   70 BBY 1.54 1.69 1.60 0.32 92 95  W  
BBY 2.84 3.05 2.96 1.68 15 17  W   71 BBY 1.94 2.09 2.02 0.60 72 51  W  
BBY 2.36 2.52 2.51 1.11 188 114  W   72 BBY 2.41 2.69 2.49 1.02 185 186  W  
BBY 1.93 2.07 1.96 0.68 102 236  W   73 BBY 3.00 3.20 3.20 1.59 13 43  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.25 5.35 3.40 3.82 0 0  W   69 BBY 1.11 1.55 1.30 0.30 9 28  W  
BBY 2.82 5.75 3.80 3.04 378 9  W   70 BBY 1.70 2.09 1.70 0.51 1404 24  W  
BBY 1.94 3.30 3.43 2.34 0 19  W   71 BBY 1.02 2.74 2.01 0.80 9 32  W  
BBY 2.46 2.80 2.75 1.74 17 14  W   72 BBY 2.57 4.55 2.52 1.20 34 30  W  
BBY 1.94 2.37 2.38 1.25 12 46  W   73 BBY 1.80 3.85 2.83 1.70 0 20  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.35 4.70 4.45 4.59 24 70  S   69 BBY 1.76 1.97 1.69 0.37 317 128  S  
BBY 3.75 4.05 3.95 3.81 8 931  S   70 BBY 2.21 2.40 2.25 0.57 1442 2035  S  
BBY 3.15 3.40 3.10 3.10 34 334  S   71 BBY 2.70 2.84 2.84 0.84 995 86  S  
BBY 2.72 2.96 2.90 2.46 222 50  S   72 BBY 3.20 3.40 3.30 1.18 38 65  S  
BBY 2.48 2.62 2.59 2.18 58 746  S   72.5 BBY 3.45 3.70 3.60 1.39 93 4331  S  
BBY 2.21 2.45 2.32 1.92 5 141  S   73 BBY 3.75 4.00 3.25 1.62 0 66  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 3.80 5.20 0.00 5.55 0 0  Q   69 BBY 0.31 2.50 2.08 0.36 1 17  Q  
BBY 3.65 4.25 4.10 4.75 0 6  Q   70 BBY 0.45 2.71 2.40 0.54 37 15  Q  
BBY 3.10 3.55 2.84 4.02 0 21  Q   71 BBY 1.61 3.15 2.92 0.77 20 7  Q  
BBY 2.57 3.10 2.69 3.34 3 32  Q   72 BBY 3.25 4.35 3.35 1.06 7 5  Q  
BBY 2.20 2.53 2.32 2.73 2 72  Q   73 BBY 2.25 4.15 3.56 1.42 1 3  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.30 4.85 0.00 6.70 0 0  W   69 BBY 1.51 2.39 1.61 0.32 1 0  W  
BBY 3.70 4.20 0.00 5.89 0 0  W   70 BBY 1.87 2.95 3.54 0.46 0 1  W  
BBY 2.39 3.60 0.00 5.13 0 0  W   71 BBY 2.50 3.15 2.90 0.64 2 1  W  
BBY 2.06 3.05 3.05 4.41 1 0  W   72 BBY 2.93 3.70 3.34 0.87 201 3  W  
BBY 2.17 2.66 0.00 3.75 0 0  W   73 BBY 3.75 4.45 3.60 1.16 0 3  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.25 4.45 4.45 8.81 28 428  S   70 BBY 2.75 2.88 2.78 0.25 253 345  S  
BBY 2.99 3.15 3.12 6.84 82 153  S   72.5 BBY 4.00 4.15 3.89 0.54 41 327  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.