Options Chain for BEST BUY INC COM (BBY) - $75.72 as of 11/14/2025 8:57:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 37.80 | 36.45 | 37.34 | % | 0.91 | 1 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 42.50 | 32.65 | 35.30 | 33.98 | % | 0.80 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 45.00 | 30.40 | 32.80 | 31.60 | 27.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/14/2025 3:59:53 PM EST |
| 47.50 | 27.70 | 30.35 | 29.03 | 25.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/14/2025 3:59:53 PM EST |
| 50.00 | 25.25 | 27.80 | 26.53 | 23.00 | 0.00 | 0.00% | 0.53 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/14/2025 3:59:53 PM EST |
| 55.00 | 20.10 | 22.85 | 21.48 | 24.58 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:53 PM EST |
| 60.00 | 15.40 | 17.95 | 16.68 | 21.65 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:53 PM EST |
| 62.50 | 12.85 | 15.45 | 14.15 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:53 PM EST |
| 65.00 | 10.40 | 12.90 | 11.65 | 12.49 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.59 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 11/14/2025 3:59:53 PM EST |
| 67.00 | 8.45 | 10.95 | 9.70 | % | 0.14 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 67.50 | 8.20 | 9.75 | 8.98 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.71 | 0.96 | 0.02 | -0.04 | 10/10/2025 | 11/14/2025 3:59:53 PM EST |
| 68.00 | 6.85 | 9.65 | 8.25 | % | 0.12 | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 69.00 | 6.75 | 8.30 | 7.53 | % | 0.11 | 0 | 0 | 0.68 | 0.92 | 0.03 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 5.65 | 7.70 | 6.68 | 8.24 | 0.00 | 0.00% | 0.10 | 0 | 164 | 1.06 | 0.88 | 0.04 | -0.08 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 71.00 | 4.85 | 6.75 | 5.80 | 11.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.85 | 0.05 | -0.08 | 10/21/2025 | 11/14/2025 3:59:53 PM EST |
| 72.00 | 3.65 | 6.10 | 4.88 | 6.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | 0.80 | 0.06 | -0.10 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 72.50 | 3.70 | 4.45 | 4.08 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 260 | 0.50 | 0.77 | 0.07 | -0.10 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 73.00 | 2.35 | 3.65 | 3.00 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.49 | 0.74 | 0.07 | -0.11 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 74.00 | 2.14 | 3.15 | 2.65 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.67 | 0.08 | -0.12 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 75.00 | 1.88 | 2.18 | 2.03 | 1.99 | -0.47 | -19.11% | 0.03 | 14 | 1,014 | 0.39 | 0.58 | 0.09 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 76.00 | 1.16 | 1.65 | 1.41 | 1.50 | -0.30 | -16.67% | 0.02 | 31 | 22 | 0.36 | 0.49 | 0.10 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 77.00 | 0.77 | 1.41 | 1.09 | 1.05 | -0.29 | -21.65% | 0.01 | 25 | 75 | 0.39 | 0.39 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 77.50 | 0.77 | 1.03 | 0.90 | 0.77 | -0.48 | -38.40% | 0.01 | 13 | 294 | 0.38 | 0.34 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 78.00 | 0.47 | 1.09 | 0.78 | 0.72 | -0.19 | -20.88% | 0.01 | 5 | 36 | 0.39 | 0.30 | 0.09 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 79.00 | 0.30 | 0.83 | 0.57 | 0.61 | -0.28 | -31.47% | 0.01 | 10 | 187 | 0.40 | 0.22 | 0.07 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.32 | -0.27 | -45.77% | 0.00 | 176 | 900 | 0.33 | 0.17 | 0.06 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 81.00 | 0.03 | 0.35 | 0.19 | 0.30 | -0.17 | -36.17% | 0.00 | 10 | 193 | 0.35 | 0.12 | 0.05 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.34 | 0.17 | 0.28 | -0.02 | -6.67% | 0.00 | 13 | 2,128 | 0.50 | 0.08 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 82.50 | 0.01 | 0.34 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,564 | 0.40 | 0.07 | 0.03 | -0.04 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 83.00 | 0.01 | 0.18 | 0.10 | 0.20 | -0.07 | -25.93% | 0.00 | 22 | 63 | 0.37 | 0.07 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 53 | 697 | 0.46 | 0.04 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.17 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 11 | 2,551 | 0.49 | 0.03 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.85 | 0.01 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 0.89 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.26 | 0.13 | 0.18 | +0.04 | +28.58% | 0.00 | 37 | 144 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 0.63 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5,064 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 13 | 2,437 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 1.45 | 0.73 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:53 PM EST |
| 95.00 | 0.01 | 0.21 | 0.11 | 0.05 | +0.03 | +150.00% | 0.00 | 31 | 148 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.74 | 0.37 | 0.01 | % | 0.01 | 1 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.32 | -96.97% | 0.00 | 10 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 117 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 39 | 573 | 0.64 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.57 | 0.29 | 0.05 | % | 0.00 | 20 | 0 | 0.83 | -0.03 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 67.50 | 0.02 | 0.31 | 0.17 | 0.11 | -0.31 | -73.81% | 0.00 | 406 | 245 | 0.51 | -0.04 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 4 | 0.60 | -0.05 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 69.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 13 | 22 | 0.42 | -0.08 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 70.00 | 0.07 | 0.43 | 0.25 | 0.21 | -0.01 | -4.55% | 0.00 | 12 | 5,777 | 0.40 | -0.12 | 0.04 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 71.00 | 0.21 | 0.61 | 0.41 | 0.20 | -0.21 | -51.22% | 0.01 | 3 | 76 | 0.47 | -0.15 | 0.05 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 72.00 | 0.26 | 0.65 | 0.46 | 0.40 | -0.07 | -14.90% | 0.01 | 4 | 192 | 0.42 | -0.20 | 0.06 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 72.50 | 0.39 | 1.05 | 0.72 | 0.35 | -0.17 | -32.70% | 0.01 | 5 | 2,027 | 0.46 | -0.23 | 0.07 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 73.00 | 0.49 | 1.11 | 0.80 | 0.64 | -0.06 | -8.58% | 0.01 | 51 | 157 | 0.45 | -0.26 | 0.07 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 74.00 | 0.63 | 1.48 | 1.06 | 0.84 | -0.01 | -1.18% | 0.01 | 502 | 198 | 0.43 | -0.33 | 0.08 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 75.00 | 1.12 | 1.80 | 1.46 | 1.22 | -0.16 | -11.60% | 0.02 | 35 | 1,903 | 0.43 | -0.42 | 0.09 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 76.00 | 1.55 | 1.91 | 1.73 | 1.55 | -0.15 | -8.83% | 0.02 | 18 | 3,096 | 0.38 | -0.51 | 0.10 | -0.12 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 77.00 | 2.02 | 2.59 | 2.31 | 2.20 | +0.06 | +2.81% | 0.03 | 17 | 128 | 0.38 | -0.61 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 77.50 | 2.45 | 2.83 | 2.64 | 2.62 | +0.98 | +59.76% | 0.03 | 8 | 336 | 0.38 | -0.66 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 78.00 | 2.20 | 3.85 | 3.03 | 2.89 | +0.32 | +12.46% | 0.04 | 3 | 434 | 0.59 | -0.70 | 0.09 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 79.00 | 2.90 | 4.85 | 3.88 | 3.08 | +0.56 | +22.23% | 0.05 | 4 | 353 | 0.68 | -0.78 | 0.07 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 80.00 | 2.51 | 6.20 | 4.36 | 3.80 | -0.78 | -17.04% | 0.05 | 4 | 277 | 0.85 | -0.83 | 0.06 | -0.08 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 81.00 | 3.85 | 5.85 | 4.85 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.52 | -0.88 | 0.05 | -0.06 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 82.00 | 4.70 | 7.05 | 5.88 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.65 | -0.92 | 0.03 | -0.04 | 11/12/2025 | 11/14/2025 3:59:53 PM EST |
| 82.50 | 5.20 | 7.30 | 6.25 | 4.12 | 0.00 | 0.00% | 0.08 | 0 | 2,046 | 0.59 | -0.93 | 0.03 | -0.04 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 83.00 | 6.25 | 7.70 | 6.98 | 5.22 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.57 | -0.93 | 0.03 | -0.04 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 84.00 | 6.60 | 8.60 | 7.60 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.58 | -0.96 | 0.02 | -0.03 | 11/3/2025 | 11/14/2025 3:59:53 PM EST |
| 85.00 | 7.55 | 10.50 | 9.03 | 7.22 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.98 | -0.97 | 0.01 | -0.02 | 11/11/2025 | 11/14/2025 3:59:53 PM EST |
| 86.00 | 8.65 | 11.45 | 10.05 | 8.44 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.02 | -0.99 | 0.01 | -0.01 | 11/10/2025 | 11/14/2025 3:59:53 PM EST |
| 87.00 | 9.55 | 11.65 | 10.60 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/14/2025 3:59:53 PM EST |
| 88.00 | 10.55 | 12.85 | 11.70 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 11.55 | 13.95 | 12.75 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:53 PM EST |
| 90.00 | 12.55 | 14.75 | 13.65 | 13.71 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 92.50 | 15.05 | 18.00 | 16.53 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 17.20 | 19.55 | 18.38 | 19.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/14/2025 3:59:53 PM EST |
| 100.00 | 22.20 | 25.00 | 23.60 | 23.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/14/2025 3:59:53 PM EST |
| 105.00 | 27.25 | 30.00 | 28.63 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 110.00 | 32.20 | 35.00 | 33.60 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |