Options Chain for BEST BUY INC COM (BBY) - $75.21 as of 11/18/2025 7:48:47 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 | 32.75 | 35.35 | 34.05 | 37.34 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 42.50 | 30.25 | 32.75 | 31.50 | % | 0.74 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 45.00 | 27.80 | 30.25 | 29.03 | 27.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/18/2025 3:59:52 PM EST |
| 47.50 | 25.35 | 27.75 | 26.55 | 25.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 22.85 | 25.25 | 24.05 | 23.00 | 0.00 | 0.00% | 0.48 | 0 | 8 | 3.11 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 17.65 | 20.25 | 18.95 | 24.58 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:52 PM EST |
| 60.00 | 12.75 | 15.20 | 13.98 | 21.65 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 62.50 | 10.30 | 12.60 | 11.45 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/18/2025 3:59:52 PM EST |
| 65.00 | 8.15 | 10.25 | 9.20 | 8.50 | -3.99 | -31.95% | 0.14 | 60 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 66.00 | 7.10 | 9.10 | 8.10 | % | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 67.00 | 6.50 | 8.15 | 7.33 | 8.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 67.50 | 6.45 | 7.60 | 7.03 | 7.67 | 0.00 | 0.00% | 0.10 | 0 | 92 | 1.01 | 0.99 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 68.00 | 5.55 | 7.10 | 6.33 | % | 0.09 | 0 | 0 | 0.96 | 0.98 | 0.02 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 69.00 | 4.30 | 6.15 | 5.23 | % | 0.08 | 0 | 0 | 0.88 | 0.96 | 0.03 | -0.04 | 11/18/2025 3:59:52 PM EST | |||
| 70.00 | 3.45 | 5.25 | 4.35 | 4.38 | -3.86 | -46.85% | 0.06 | 2 | 164 | 0.83 | 0.92 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 71.00 | 2.60 | 4.55 | 3.58 | 11.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.86 | 0.86 | 0.06 | -0.11 | 10/21/2025 | 11/18/2025 3:59:52 PM EST |
| 72.00 | 2.71 | 4.30 | 3.51 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.78 | 0.09 | -0.15 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 72.50 | 2.46 | 2.80 | 2.63 | 2.00 | -0.53 | -20.95% | 0.04 | 4 | 260 | 0.56 | 0.73 | 0.10 | -0.17 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 73.00 | 2.13 | 2.44 | 2.29 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.56 | 0.68 | 0.11 | -0.18 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 74.00 | 1.52 | 1.80 | 1.66 | 1.56 | -0.61 | -28.12% | 0.02 | 23 | 27 | 0.54 | 0.56 | 0.12 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 75.00 | 0.99 | 1.22 | 1.11 | 1.00 | -0.25 | -20.00% | 0.01 | 99 | 1,048 | 0.51 | 0.43 | 0.13 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 76.00 | 0.53 | 0.86 | 0.70 | 0.70 | -0.11 | -13.58% | 0.01 | 47 | 57 | 0.49 | 0.31 | 0.12 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.00 | 0.35 | 0.49 | 0.42 | 0.39 | -0.10 | -20.41% | 0.01 | 12 | 115 | 0.49 | 0.20 | 0.10 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.50 | 0.27 | 0.42 | 0.35 | 0.36 | -0.10 | -21.74% | 0.00 | 90 | 298 | 0.50 | 0.16 | 0.09 | -0.13 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 78.00 | 0.20 | 0.33 | 0.27 | 0.29 | -0.03 | -9.38% | 0.00 | 14 | 96 | 0.50 | 0.12 | 0.07 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 79.00 | 0.11 | 0.38 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.56 | 0.07 | 0.05 | -0.07 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 80.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 161 | 828 | 0.50 | 0.03 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.78 | 0.02 | 0.02 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.90 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 82.50 | 0.02 | 1.04 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,591 | 0.91 | 0.00 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 700 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 85.00 | 0.02 | 0.42 | 0.22 | 0.01 | -0.21 | -95.46% | 0.00 | 31 | 2,539 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 2,105 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 88.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 3 | 5,064 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 90.00 | 0.01 | 0.50 | 0.26 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 2,464 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.31 | -0.21 | -40.39% | 0.00 | 1 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 200 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 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 | 0.25 | 0.13 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 94 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 127 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.03 | +42.86% | 0.00 | 21 | 604 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.19 | 0.10 | 0.21 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 67.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 67.50 | 0.02 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.65 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 68.00 | 0.02 | 0.67 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.02 | 0.02 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.39 | 0.20 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 92 | 0.81 | -0.04 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 70.00 | 0.14 | 0.22 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 25 | 5,818 | 0.54 | -0.08 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 71.00 | 0.19 | 0.34 | 0.27 | 0.51 | +0.13 | +34.22% | 0.00 | 1 | 86 | 0.48 | -0.14 | 0.06 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 72.00 | 0.32 | 0.58 | 0.45 | 0.68 | +0.07 | +11.48% | 0.01 | 3 | 296 | 0.49 | -0.22 | 0.09 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 72.50 | 0.41 | 0.79 | 0.60 | 0.77 | +0.09 | +13.24% | 0.01 | 47 | 2,032 | 0.50 | -0.27 | 0.10 | -0.17 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 73.00 | 0.57 | 0.82 | 0.70 | 0.71 | -0.04 | -5.34% | 0.01 | 29 | 224 | 0.48 | -0.32 | 0.11 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 74.00 | 0.92 | 1.29 | 1.11 | 1.19 | +0.04 | +3.48% | 0.02 | 75 | 721 | 0.48 | -0.44 | 0.12 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 75.00 | 1.32 | 1.68 | 1.50 | 1.46 | -0.21 | -12.58% | 0.02 | 558 | 1,927 | 0.43 | -0.57 | 0.13 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 76.00 | 1.94 | 2.40 | 2.17 | 2.08 | -0.16 | -7.15% | 0.03 | 5 | 3,109 | 0.44 | -0.69 | 0.12 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.00 | 2.69 | 3.10 | 2.90 | 3.25 | +0.17 | +5.52% | 0.04 | 4 | 141 | 0.40 | -0.80 | 0.10 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.50 | 2.78 | 3.85 | 3.32 | 4.00 | +0.36 | +9.89% | 0.04 | 2 | 339 | 0.77 | -0.84 | 0.09 | -0.13 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 78.00 | 3.45 | 4.35 | 3.90 | 4.13 | +0.10 | +2.49% | 0.05 | 3 | 431 | 0.45 | -0.88 | 0.07 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 79.00 | 3.95 | 5.90 | 4.93 | 5.02 | +0.19 | +3.94% | 0.06 | 3 | 356 | 1.18 | -0.93 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 80.00 | 4.85 | 6.00 | 5.43 | 6.62 | +1.07 | +19.28% | 0.07 | 30 | 264 | 0.87 | -0.97 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 81.00 | 5.90 | 8.25 | 7.08 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 75 | 1.55 | -0.98 | 0.02 | -0.02 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 82.00 | 6.85 | 9.10 | 7.98 | 7.99 | +3.49 | +77.56% | 0.10 | 25 | 83 | 1.59 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 82.50 | 7.40 | 9.60 | 8.50 | 8.34 | 0.00 | 0.00% | 0.10 | 0 | 2,046 | 1.64 | -1.00 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 83.00 | 7.90 | 10.40 | 9.15 | 8.98 | +1.28 | +16.63% | 0.11 | 1 | 42 | 1.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 84.00 | 8.90 | 11.40 | 10.15 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.92 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:52 PM EST |
| 85.00 | 9.95 | 12.15 | 11.05 | 10.11 | 0.00 | 0.00% | 0.13 | 0 | 64 | 1.90 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 86.00 | 10.95 | 13.35 | 12.15 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 87.00 | 11.80 | 14.35 | 13.08 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 88.00 | 12.85 | 15.40 | 14.13 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 89.00 | 13.85 | 16.20 | 15.03 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:52 PM EST |
| 90.00 | 14.85 | 17.20 | 16.03 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 92.50 | 17.50 | 19.80 | 18.65 | % | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 95.00 | 19.80 | 22.20 | 21.00 | 19.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/18/2025 3:59:52 PM EST |
| 100.00 | 24.75 | 27.30 | 26.03 | 23.81 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/18/2025 3:59:52 PM EST |
| 105.00 | 29.75 | 32.15 | 30.95 | % | 0.29 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 110.00 | 34.75 | 37.20 | 35.98 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST |