Options Chain for BEST BUY INC COM (BBY) - $79.28 as of 11/28/2025 8:47:38 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 | 37.55 | 41.40 | 39.48 | % | 0.99 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 45.00 | 32.95 | 36.45 | 34.70 | % | 0.77 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 27.85 | 31.45 | 29.65 | % | 0.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 55.00 | 22.90 | 26.45 | 24.68 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 17.90 | 21.45 | 19.68 | % | 0.33 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 61.00 | 17.30 | 20.45 | 18.88 | % | 0.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 62.00 | 15.90 | 19.45 | 17.68 | % | 0.29 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 63.00 | 14.90 | 18.45 | 16.68 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 64.00 | 13.90 | 17.45 | 15.68 | % | 0.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 12.95 | 16.45 | 14.70 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 66.00 | 11.90 | 15.45 | 13.68 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 67.00 | 10.90 | 13.95 | 12.43 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 68.00 | 9.90 | 13.45 | 11.68 | 9.26 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 69.00 | 8.90 | 12.00 | 10.45 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 70.00 | 8.65 | 11.40 | 10.03 | 9.21 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 71.00 | 7.75 | 10.45 | 9.10 | 6.37 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.19 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 72.00 | 6.80 | 9.45 | 8.13 | 10.65 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.11 | 0.98 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 73.00 | 5.05 | 7.60 | 6.33 | 6.89 | -0.16 | -2.27% | 0.09 | 84 | 5 | 0.77 | 0.97 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 74.00 | 5.00 | 6.80 | 5.90 | 5.90 | -1.00 | -14.50% | 0.08 | 86 | 68 | 0.75 | 0.94 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 75.00 | 4.20 | 5.60 | 4.90 | 5.20 | -1.71 | -24.75% | 0.07 | 6 | 124 | 0.62 | 0.89 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 76.00 | 3.50 | 4.05 | 3.78 | 3.97 | -1.76 | -30.72% | 0.05 | 12 | 66 | 0.37 | 0.83 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 77.00 | 2.85 | 3.35 | 3.10 | 3.30 | -1.64 | -33.20% | 0.04 | 2 | 162 | 0.50 | 0.75 | 0.08 | -0.08 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 78.00 | 2.00 | 2.62 | 2.31 | 2.85 | -1.32 | -31.66% | 0.03 | 2 | 94 | 0.39 | 0.65 | 0.10 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 79.00 | 1.53 | 1.72 | 1.63 | 2.13 | -1.30 | -37.91% | 0.02 | 33 | 128 | 0.35 | 0.54 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 80.00 | 1.03 | 1.23 | 1.13 | 1.31 | -0.91 | -41.00% | 0.01 | 166 | 332 | 0.34 | 0.43 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 81.00 | 0.66 | 0.85 | 0.76 | 0.88 | -0.82 | -48.24% | 0.01 | 101 | 76 | 0.33 | 0.32 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 82.00 | 0.40 | 0.55 | 0.48 | 0.50 | -1.01 | -66.89% | 0.01 | 33 | 79 | 0.32 | 0.22 | 0.09 | -0.08 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 83.00 | 0.21 | 0.34 | 0.28 | 0.39 | -0.46 | -54.12% | 0.00 | 169 | 233 | 0.32 | 0.15 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 84.00 | 0.10 | 0.33 | 0.22 | 0.33 | -0.29 | -46.78% | 0.00 | 23 | 176 | 0.31 | 0.09 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 85.00 | 0.04 | 0.61 | 0.33 | 0.18 | -0.11 | -37.94% | 0.00 | 25 | 102 | 0.52 | 0.05 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 86.00 | 0.00 | 0.17 | 0.09 | 0.33 | -0.14 | -29.79% | 0.00 | 2 | 100 | 0.39 | 0.03 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 87.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.34 | -80.96% | 0.00 | 6 | 51 | 0.50 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.29 | -82.86% | 0.00 | 1 | 99 | 0.43 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 89.00 | 0.00 | 0.33 | 0.17 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 10 | 68 | 0.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 91.00 | 0.00 | 0.14 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 93.00 | 0.00 | 0.16 | 0.08 | 0.22 | +0.06 | +37.50% | 0.00 | 1 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 94.00 | 0.00 | 0.22 | 0.11 | 0.12 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST | |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 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 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 55.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 60.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 61.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 62.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 63.00 | 0.00 | 0.77 | 0.39 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 64.00 | 0.00 | 0.86 | 0.43 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 9 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 39 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.83 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.03 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 74.00 | 0.12 | 0.75 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.63 | -0.06 | 0.03 | -0.04 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 75.00 | 0.18 | 0.45 | 0.32 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 93 | 0.39 | -0.11 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 76.00 | 0.29 | 0.57 | 0.43 | 0.37 | +0.10 | +37.04% | 0.01 | 29 | 43 | 0.36 | -0.17 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 77.00 | 0.44 | 0.66 | 0.55 | 0.40 | +0.05 | +14.29% | 0.01 | 526 | 50 | 0.32 | -0.25 | 0.08 | -0.08 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 78.00 | 0.77 | 0.97 | 0.87 | 0.88 | +0.43 | +95.56% | 0.01 | 77 | 23 | 0.31 | -0.35 | 0.10 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 79.00 | 1.15 | 1.39 | 1.27 | 1.08 | +0.39 | +56.53% | 0.02 | 514 | 55 | 0.31 | -0.46 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 80.00 | 1.70 | 1.91 | 1.81 | 1.69 | +0.66 | +64.08% | 0.02 | 368 | 97 | 0.31 | -0.57 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 81.00 | 2.15 | 2.65 | 2.40 | 2.18 | +0.61 | +38.86% | 0.03 | 6 | 106 | 0.28 | -0.68 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 82.00 | 2.89 | 3.30 | 3.10 | 2.68 | +0.75 | +38.86% | 0.04 | 10 | 88 | 0.41 | -0.78 | 0.09 | -0.08 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 83.00 | 2.20 | 4.75 | 3.48 | 3.80 | +1.25 | +49.02% | 0.04 | 1 | 33 | 0.61 | -0.85 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 84.00 | 3.30 | 5.55 | 4.43 | 4.25 | +1.71 | +67.33% | 0.05 | 1 | 16 | 0.63 | -0.91 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 85.00 | 3.65 | 6.15 | 4.90 | 5.30 | +2.70 | +103.85% | 0.06 | 8 | 63 | 0.58 | -0.95 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 86.00 | 4.65 | 7.70 | 6.18 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | -0.97 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 87.00 | 5.65 | 8.60 | 7.13 | 7.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.83 | -0.99 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 88.00 | 6.65 | 9.55 | 8.10 | 8.99 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | -0.99 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 89.00 | 7.65 | 10.65 | 9.15 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 90.00 | 8.65 | 11.65 | 10.15 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 91.00 | 9.65 | 12.75 | 11.20 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 92.00 | 10.65 | 13.75 | 12.20 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:52 PM EST |
| 93.00 | 11.65 | 15.20 | 13.43 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 94.00 | 12.65 | 16.10 | 14.38 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 95.00 | 13.65 | 17.15 | 15.40 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 100.00 | 18.65 | 21.70 | 20.18 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 105.00 | 23.65 | 27.20 | 25.43 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |