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

Option Chains For BBY 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   0.309 0.504 118.21 0.75

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 1.88 2.46 1.85 0.00 23 41  W   116 BBY 0.00 0.05 0.10 0.00 31 109  W  
BBY 0.87 1.30 1.01 0.00 28 45  W   117 BBY 0.00 0.08 0.01 0.00 1938 1095  W  
BBY 0.01 0.32 0.12 0.00 139 136  W   118 BBY 0.00 0.13 0.21 0.00 1243 983  W  
BBY 0.00 0.06 0.08 0.00 5 51  W   119 BBY 0.73 1.17 1.02 0.00 74 155  W  
BBY 0.00 0.01 0.01 0.00 27 673  W   120 BBY 1.57 2.13 2.47 0.00 1029 1252  W  
BBY 0.00 0.02 0.05 0.00 11 146  W   121 BBY 1.06 4.70 3.03 0.00 10 50  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 3.10 3.35 3.15 4.25 37 42  W   116 BBY 0.95 1.19 1.25 2.04 30 23  W  
BBY 2.45 2.71 2.50 3.68 32 74  W   117 BBY 1.33 1.53 1.63 2.47 58 36  W  
BBY 1.88 2.12 1.98 3.15 68 98  W   118 BBY 1.75 1.99 2.04 2.94 24 74  W  
BBY 1.35 1.63 1.55 2.68 349 30  W   119 BBY 2.24 2.60 3.00 3.47 2 69  W  
BBY 1.06 1.20 1.15 2.26 353 981  W   120 BBY 2.82 3.10 3.45 4.05 38 56  W  
BBY 0.77 0.93 0.76 1.89 6 58  W   121 BBY 3.50 3.85 5.50 4.68 25 30  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 4.45 4.75 3.79 5.64 1 33  W   116 BBY 2.30 2.82 2.77 3.42 0 16  W  
BBY 3.70 4.20 3.95 5.10 18 24  W   117 BBY 2.53 2.98 3.04 3.88 8 18  W  
BBY 3.25 3.80 3.20 4.60 10 51  W   118 BBY 2.96 3.45 3.94 4.37 4 32  W  
BBY 2.45 3.05 2.31 4.12 1 18  W   119 BBY 3.45 4.05 3.80 4.90 0 5  W  
BBY 2.25 2.68 2.44 3.69 32 86  W   120 BBY 4.00 4.50 5.05 5.46 0 15  W  
BBY 1.96 2.26 2.17 3.29 0 58  W   121 BBY 4.75 5.10 5.40 6.06 0 7  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 5.00 5.50 6.25 6.70 0 27  W   116 BBY 2.91 3.25 3.90 4.46 13 2  W  
BBY 4.30 4.75 3.53 6.18 3 5  W   117 BBY 3.05 3.75 4.20 4.94 0 5  W  
BBY 3.85 4.15 4.10 5.68 18 183  W   118 BBY 3.70 4.00 4.60 5.44 2 125  W  
BBY 3.25 3.70 6.98 5.21 0 9  W   119 BBY 4.10 4.60 5.05 5.97 0 13  W  
BBY 2.87 3.25 3.10 4.77 0 39  W   120 BBY 4.80 5.30 6.25 6.53 1 5  W  
BBY 2.20 2.94 3.00 4.36 0 11  W   121 BBY 5.35 5.75 7.00 7.11 1 5  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 5.80 6.10 5.10 7.60 10 0  S   116 BBY 3.65 4.60 3.81 5.33 4 8  S  
BBY 5.25 5.55 4.60 7.08 4 18  S   117 BBY 4.05 4.40 5.00 5.82 18 47  S  
BBY 4.70 4.95 4.65 6.59 1 14  S   118 BBY 4.50 4.80 4.70 6.32 34 33  S  
BBY 4.15 4.45 4.96 6.12 0 7  S   119 BBY 5.00 5.25 5.45 6.86 2 4  S  
BBY 3.70 4.00 3.85 5.68 46 812  S   120 BBY 5.55 5.85 6.65 7.41 4 63  S  
BBY 3.30 3.60 2.51 5.26 1 10  S   121 BBY 6.10 6.35 6.55 7.99 0 9  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 7.30 9.25 8.50 8.39 0 3  W   116 BBY 4.55 6.40 6.35 6.09 1 3  W  
BBY 6.80 8.10 7.60 7.88 0 8  W   117 BBY 4.65 6.25 6.81 6.58 2 6  W  
BBY 5.65 7.65 5.09 7.39 1 16  W   118 BBY 6.10 7.15 6.31 7.09 1 2  W  
BBY 5.75 6.60 6.00 6.93 0 12  W   119 BBY 5.65 8.05 6.60 7.63 0 5  W  
BBY 5.30 6.25 5.48 6.49 6 14  W   120 BBY 7.20 8.15 7.65 8.18 0 11  W  
BBY 4.55 5.45 3.86 6.07 1 6  W   121 BBY 7.15 8.80 6.82 8.76 0 21  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 7.75 8.60 7.00 9.11 5 0  W   116 BBY 5.60 6.45 5.95 6.77 1 0  W  
BBY 5.85 8.55 0.00 8.61 0 0  W   117 BBY 6.10 6.85 0.00 7.26 0 0  W  
BBY 6.70 8.15 7.20 8.12 1 0  W   118 BBY 6.60 7.80 7.60 7.78 4 0  W  
BBY 6.20 6.80 0.00 7.66 0 0  W   119 BBY 7.10 7.90 0.00 8.32 0 0  W  
BBY 5.80 6.35 0.00 7.22 0 0  W   120 BBY 7.50 8.60 7.95 8.87 2 0  W  
BBY 4.65 6.10 0.00 6.79 0 0  W   121 BBY 7.45 9.05 8.55 9.45 1 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBY 6.40 6.65 6.38 8.53 10 751  S   120 BBY 8.55 8.90 9.50 10.07 4 132  S  



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.