Options Chain for BEST BUY INC COM (BBY) - $74.17 as of 12/5/2025 7:57:48 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 | 32.35 | 36.05 | 34.20 | % | 0.86 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 45.00 | 27.35 | 30.50 | 28.93 | % | 0.64 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 22.35 | 25.50 | 23.93 | % | 0.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 55.00 | 17.35 | 20.50 | 18.93 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 60.00 | 13.00 | 15.50 | 14.25 | % | 0.24 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 63.00 | 9.40 | 12.55 | 10.98 | % | 0.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 64.00 | 8.40 | 11.55 | 9.98 | 11.47 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.27 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 8.10 | 9.65 | 8.88 | 9.25 | -1.17 | -11.23% | 0.14 | 25 | 1 | 0.81 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 66.00 | 6.45 | 9.60 | 8.03 | % | 0.12 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.02 | 12/5/2025 3:59:57 PM EST | |||
| 67.00 | 6.40 | 7.90 | 7.15 | 7.25 | % | 0.11 | 1 | 0 | 0.78 | 0.96 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 68.00 | 4.80 | 7.25 | 6.03 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | 0.93 | 0.03 | -0.05 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 69.00 | 4.80 | 5.80 | 5.30 | 5.23 | -3.77 | -41.89% | 0.08 | 4 | 3 | 0.59 | 0.90 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 3.80 | 4.80 | 4.30 | 4.30 | -0.52 | -10.79% | 0.06 | 7 | 5 | 0.52 | 0.85 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 71.00 | 3.00 | 4.10 | 3.55 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.53 | 0.79 | 0.07 | -0.09 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 72.00 | 2.68 | 2.93 | 2.81 | 3.00 | -0.25 | -7.70% | 0.04 | 8 | 3 | 0.36 | 0.72 | 0.09 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 73.00 | 1.98 | 2.16 | 2.07 | 2.22 | -0.03 | -1.34% | 0.03 | 5 | 66 | 0.34 | 0.64 | 0.10 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 74.00 | 1.40 | 1.57 | 1.49 | 1.38 | -0.26 | -15.86% | 0.02 | 74 | 79 | 0.34 | 0.53 | 0.11 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 0.94 | 1.08 | 1.01 | 0.92 | -0.27 | -22.69% | 0.01 | 59 | 128 | 0.33 | 0.41 | 0.12 | -0.09 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 76.00 | 0.59 | 0.72 | 0.66 | 0.62 | -0.34 | -35.42% | 0.01 | 16 | 67 | 0.33 | 0.30 | 0.11 | -0.08 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 77.00 | 0.36 | 0.45 | 0.41 | 0.41 | -0.15 | -26.79% | 0.01 | 35 | 81 | 0.33 | 0.20 | 0.09 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 78.00 | 0.17 | 0.31 | 0.24 | 0.24 | -0.12 | -33.34% | 0.00 | 24 | 79 | 0.33 | 0.14 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 79.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.06 | -22.23% | 0.00 | 47 | 36 | 0.34 | 0.09 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 1 | 91 | 0.37 | 0.05 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 47 | 93 | 0.43 | 0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 59 | 0.49 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 83.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 165 | 0.44 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.28 | +233.34% | 0.00 | 20 | 149 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.14 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.13 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.48 | -94.12% | 0.00 | 1 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 92.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 93.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 94.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.01 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 66.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 39 | 20 | 0.42 | -0.03 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 21 | 11 | 0.50 | -0.04 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 68.00 | 0.03 | 0.18 | 0.11 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 12 | 0.39 | -0.07 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 69.00 | 0.11 | 0.50 | 0.31 | 0.15 | -0.14 | -48.28% | 0.00 | 7 | 8 | 0.45 | -0.10 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 0.19 | 0.32 | 0.26 | 0.23 | -0.03 | -11.54% | 0.00 | 9 | 54 | 0.38 | -0.15 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 71.00 | 0.32 | 0.39 | 0.36 | 0.39 | -0.09 | -18.75% | 0.01 | 36 | 40 | 0.35 | -0.21 | 0.07 | -0.09 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 72.00 | 0.51 | 0.60 | 0.56 | 0.60 | -0.11 | -15.50% | 0.01 | 281 | 647 | 0.34 | -0.28 | 0.09 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 73.00 | 0.81 | 0.91 | 0.86 | 0.91 | -0.13 | -12.50% | 0.01 | 45 | 729 | 0.34 | -0.36 | 0.10 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 74.00 | 1.21 | 1.34 | 1.28 | 1.25 | -0.25 | -16.67% | 0.02 | 32 | 553 | 0.33 | -0.47 | 0.11 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 1.73 | 1.84 | 1.79 | 1.85 | -0.14 | -7.04% | 0.02 | 31 | 96 | 0.32 | -0.59 | 0.12 | -0.09 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 76.00 | 2.37 | 2.53 | 2.45 | 2.47 | -0.10 | -3.90% | 0.03 | 17 | 62 | 0.33 | -0.70 | 0.11 | -0.08 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 77.00 | 2.85 | 4.45 | 3.65 | 3.16 | +0.25 | +8.60% | 0.05 | 22 | 58 | 0.42 | -0.80 | 0.09 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 78.00 | 3.55 | 4.80 | 4.18 | 4.09 | +0.33 | +8.78% | 0.05 | 10 | 79 | 0.58 | -0.86 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 79.00 | 3.65 | 6.85 | 5.25 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 414 | 0.95 | -0.91 | 0.05 | -0.04 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 4.60 | 6.40 | 5.50 | 6.04 | +0.39 | +6.91% | 0.07 | 12 | 77 | 0.59 | -0.95 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 81.00 | 6.40 | 7.80 | 7.10 | 7.60 | +1.28 | +20.26% | 0.09 | 13 | 123 | 0.79 | -0.97 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 82.00 | 6.90 | 8.70 | 7.80 | 7.84 | +0.64 | +8.89% | 0.10 | 12 | 19 | 0.81 | -0.98 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 83.00 | 7.55 | 10.70 | 9.13 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.19 | -0.99 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 84.00 | 8.55 | 11.70 | 10.13 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 9.80 | 12.70 | 11.25 | 10.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 86.00 | 10.55 | 13.70 | 12.13 | 10.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 87.00 | 11.60 | 14.70 | 13.15 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 88.00 | 12.55 | 15.70 | 14.13 | 8.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 89.00 | 13.55 | 16.70 | 15.13 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 14.55 | 17.70 | 16.13 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 91.00 | 15.50 | 18.70 | 17.10 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 92.00 | 16.50 | 19.70 | 18.10 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 93.00 | 17.50 | 20.70 | 19.10 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 94.00 | 18.55 | 21.70 | 20.13 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 95.00 | 19.55 | 22.70 | 21.13 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 100.00 | 24.55 | 27.70 | 26.13 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 105.00 | 29.55 | 32.70 | 31.13 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST |