Options Chain for BEST BUY INC COM (BBY) - $80.98 as of 11/26/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.05 | 53.05 | 51.05 | 45.22 | 0.00 | 0.00% | 1.70 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 46.55 | 50.75 | 48.65 | 36.95 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 44.20 | 48.05 | 46.13 | 34.54 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 41.60 | 45.60 | 43.60 | 33.40 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 39.15 | 43.10 | 41.13 | 32.45 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 37.25 | 40.60 | 38.93 | 23.07 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 34.95 | 37.55 | 36.25 | 29.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 32.75 | 35.10 | 33.93 | 29.62 | 0.00 | 0.00% | 0.71 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 29.95 | 32.30 | 31.13 | 31.47 | +0.21 | +0.68% | 0.62 | 5 | 14 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 27.25 | 30.60 | 28.93 | 29.00 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.19 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 24.80 | 28.10 | 26.45 | 22.39 | 0.00 | 0.00% | 0.48 | 0 | 35 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 22.80 | 25.05 | 23.93 | 18.74 | 0.00 | 0.00% | 0.42 | 0 | 51 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 20.00 | 23.15 | 21.58 | 21.57 | +5.01 | +30.26% | 0.36 | 5 | 100 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 18.35 | 20.70 | 19.53 | 14.42 | 0.00 | 0.00% | 0.31 | 0 | 130 | 0.85 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 15.70 | 17.75 | 16.73 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 158 | 0.70 | 0.95 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 13.25 | 15.35 | 14.30 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 139 | 0.63 | 0.91 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 11.00 | 12.95 | 11.98 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 149 | 0.40 | 0.86 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 8.90 | 10.85 | 9.88 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 299 | 0.40 | 0.81 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 6.85 | 8.00 | 7.43 | 8.30 | +1.62 | +24.26% | 0.10 | 25 | 549 | 0.34 | 0.73 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 77.50 | 5.05 | 6.45 | 5.75 | 5.60 | +0.33 | +6.27% | 0.07 | 9 | 1,099 | 0.34 | 0.65 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 4.10 | 4.40 | 4.25 | 4.40 | +0.62 | +16.41% | 0.05 | 28 | 358 | 0.33 | 0.55 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 82.50 | 2.99 | 3.15 | 3.07 | 3.40 | +0.65 | +23.64% | 0.04 | 164 | 1,234 | 0.32 | 0.45 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 2.06 | 2.22 | 2.14 | 2.28 | +0.48 | +26.67% | 0.03 | 55 | 1,277 | 0.32 | 0.35 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 87.50 | 1.42 | 1.52 | 1.47 | 1.47 | +0.20 | +15.75% | 0.02 | 4,758 | 672 | 0.32 | 0.27 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.90 | 1.02 | 0.96 | 0.94 | +0.09 | +10.59% | 0.01 | 60 | 1,326 | 0.32 | 0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 92.50 | 0.50 | 0.75 | 0.63 | 0.68 | +0.22 | +47.83% | 0.01 | 21 | 268 | 0.32 | 0.14 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.23 | 0.69 | 0.46 | 0.48 | +0.05 | +11.63% | 0.00 | 5 | 1,696 | 0.32 | 0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 0.17 | 0.39 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.32 | 0.07 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 101 | 1,007 | 0.34 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.42 | 0.21 | 0.12 | -0.71 | -85.55% | 0.00 | 1 | 449 | 0.46 | 0.02 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | 0.07 | +0.06 | +600.00% | 0.00 | 30 | 252 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 1,108 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.76 | 0.88 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 0.01 | 2.10 | 1.06 | 0.01 | -0.06 | -85.72% | 0.03 | 2 | 91 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,642 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4,095 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.04 | 0.18 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 5,559 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 0.05 | 0.41 | 0.23 | 0.16 | -0.27 | -62.80% | 0.00 | 3 | 417 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | 0.20 | -0.12 | -37.50% | 0.00 | 3 | 1,102 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.67 | 0.34 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.53 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.31 | 0.58 | 0.45 | 0.37 | -0.19 | -33.93% | 0.01 | 8 | 689 | 0.42 | -0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 0.47 | 0.75 | 0.61 | 0.55 | -0.35 | -38.89% | 0.01 | 6 | 473 | 0.39 | -0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.73 | 1.04 | 0.89 | 0.83 | -0.33 | -28.45% | 0.01 | 6 | 2,735 | 0.38 | -0.14 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 1.19 | 1.33 | 1.26 | 1.19 | -0.35 | -22.73% | 0.02 | 60 | 423 | 0.36 | -0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 1.76 | 1.89 | 1.83 | 1.68 | -0.67 | -28.52% | 0.02 | 37 | 941 | 0.35 | -0.27 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 77.50 | 2.56 | 2.70 | 2.63 | 2.53 | -0.79 | -23.80% | 0.03 | 17 | 1,039 | 0.34 | -0.35 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 3.60 | 3.80 | 3.70 | 3.45 | -1.11 | -24.35% | 0.05 | 50 | 2,209 | 0.34 | -0.45 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 82.50 | 4.90 | 5.10 | 5.00 | 4.75 | -4.13 | -46.51% | 0.06 | 14 | 426 | 0.33 | -0.55 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 6.20 | 7.20 | 6.70 | 6.20 | -1.55 | -20.00% | 0.08 | 49 | 262 | 0.34 | -0.65 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 87.50 | 8.05 | 8.95 | 8.50 | 7.45 | -2.00 | -21.17% | 0.10 | 2 | 43 | 0.34 | -0.73 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 8.85 | 10.90 | 9.88 | 11.45 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.38 | -0.81 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 92.50 | 10.70 | 13.05 | 11.88 | 11.45 | -2.05 | -15.19% | 0.13 | 6 | 96 | 0.39 | -0.86 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 13.05 | 15.60 | 14.33 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.44 | -0.90 | 0.02 | -0.02 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 15.40 | 17.90 | 16.65 | 18.75 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.46 | -0.93 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 17.85 | 20.10 | 18.98 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.46 | -0.95 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 22.80 | 26.10 | 24.45 | 28.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 27.75 | 31.05 | 29.40 | 33.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 32.75 | 36.05 | 34.40 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 120.00 | 37.70 | 41.05 | 39.38 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 43.45 | 46.10 | 44.78 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 130.00 | 48.45 | 51.00 | 49.73 | 65.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 52.60 | 56.00 | 54.30 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 140.00 | 57.60 | 61.00 | 59.30 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 145.00 | 62.60 | 65.95 | 64.28 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 150.00 | 67.60 | 70.90 | 69.25 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 155.00 | 73.40 | 75.90 | 74.65 | 60.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 4:00:01 PM EST |