Options Chain for BEST BUY INC COM (BBY) - $77.24 as of 12/2/2025 12:47:50 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 | 33.95 | 36.40 | 35.18 | 37.28 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 45.00 | 28.80 | 31.40 | 30.10 | % | 0.67 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 50.00 | 23.85 | 26.40 | 25.13 | % | 0.50 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 55.00 | 19.00 | 21.45 | 20.23 | % | 0.37 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 60.00 | 14.00 | 16.40 | 15.20 | % | 0.25 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 61.00 | 12.95 | 15.40 | 14.18 | % | 0.23 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 62.00 | 11.95 | 14.40 | 13.18 | % | 0.21 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 63.00 | 10.80 | 13.40 | 12.10 | 14.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 64.00 | 9.85 | 12.40 | 11.13 | 13.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 65.00 | 9.10 | 11.45 | 10.28 | 10.00 | % | 0.16 | 32 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST | |
| 66.00 | 7.90 | 10.45 | 9.18 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 67.00 | 7.05 | 9.45 | 8.25 | 10.91 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 68.00 | 6.05 | 8.45 | 7.25 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 69.00 | 5.00 | 7.50 | 6.25 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.57 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 70.00 | 4.25 | 5.30 | 4.78 | 9.21 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.90 | 0.95 | 0.04 | -0.04 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 71.00 | 3.20 | 5.10 | 4.15 | 5.40 | -0.97 | -15.23% | 0.06 | 10 | 8 | 1.19 | 0.90 | 0.07 | -0.06 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 72.00 | 2.50 | 3.55 | 3.03 | 2.86 | -7.79 | -73.15% | 0.04 | 6 | 20 | 0.76 | 0.81 | 0.10 | -0.10 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 73.00 | 2.04 | 2.37 | 2.21 | 2.15 | -2.18 | -50.35% | 0.03 | 12 | 54 | 0.43 | 0.70 | 0.13 | -0.13 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 74.00 | 1.35 | 1.56 | 1.46 | 1.27 | -2.28 | -64.23% | 0.02 | 9 | 98 | 0.45 | 0.56 | 0.14 | -0.16 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 75.00 | 0.82 | 1.01 | 0.92 | 0.94 | -2.25 | -70.54% | 0.01 | 564 | 123 | 0.41 | 0.42 | 0.14 | -0.16 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 76.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.69 | -75.45% | 0.01 | 41 | 64 | 0.44 | 0.30 | 0.12 | -0.15 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 77.00 | 0.23 | 0.37 | 0.30 | 0.32 | -1.09 | -77.31% | 0.00 | 15 | 189 | 0.46 | 0.20 | 0.10 | -0.13 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 78.00 | 0.11 | 0.23 | 0.17 | 0.21 | -0.68 | -76.41% | 0.00 | 37 | 117 | 0.45 | 0.13 | 0.07 | -0.11 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 79.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.45 | -80.36% | 0.00 | 37 | 170 | 0.49 | 0.09 | 0.05 | -0.08 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 60 | 399 | 0.47 | 0.05 | 0.03 | -0.06 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 81.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 6 | 115 | 0.71 | 0.02 | 0.02 | -0.03 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 82.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 90 | 0.76 | 0.01 | 0.01 | -0.02 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 83.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 27 | 291 | 0.63 | 0.01 | 0.01 | -0.01 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 84.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 185 | 0.67 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 86.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 89.00 | 0.00 | 1.27 | 0.64 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 77 | 1.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 92.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 11:58:50 AM 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 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 11:58:50 AM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 62.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 10 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST | |
| 63.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 11:58:50 AM EST |
| 64.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 11:58:50 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 10 | 234 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 11:58:50 AM EST |
| 67.00 | 0.00 | 0.32 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 11:58:50 AM EST |
| 68.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 11:58:50 AM EST |
| 69.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/2/2025 11:58:50 AM EST |
| 70.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 32 | 134 | 0.42 | -0.05 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 71.00 | 0.11 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | -0.10 | 0.07 | -0.06 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 72.00 | 0.22 | 0.30 | 0.26 | 0.28 | +0.22 | +366.67% | 0.00 | 31 | 31 | 0.40 | -0.19 | 0.10 | -0.10 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 73.00 | 0.41 | 0.60 | 0.51 | 0.45 | +0.32 | +246.16% | 0.01 | 47 | 91 | 0.38 | -0.30 | 0.13 | -0.13 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 74.00 | 0.61 | 0.99 | 0.80 | 0.83 | +0.57 | +219.24% | 0.01 | 94 | 68 | 0.40 | -0.44 | 0.14 | -0.16 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 75.00 | 1.18 | 1.41 | 1.30 | 1.26 | +0.86 | +215.00% | 0.02 | 100 | 139 | 0.41 | -0.58 | 0.14 | -0.16 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 76.00 | 1.70 | 2.24 | 1.97 | 1.50 | +0.74 | +97.37% | 0.03 | 4 | 78 | 0.42 | -0.70 | 0.12 | -0.15 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 77.00 | 2.22 | 3.20 | 2.71 | 2.77 | +1.64 | +145.14% | 0.04 | 17 | 636 | 0.58 | -0.80 | 0.10 | -0.13 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 78.00 | 3.05 | 3.80 | 3.43 | 3.38 | +1.80 | +113.93% | 0.04 | 4 | 1,038 | 0.54 | -0.87 | 0.07 | -0.11 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 79.00 | 3.50 | 5.10 | 4.30 | 2.75 | +0.49 | +21.69% | 0.05 | 1 | 877 | 0.74 | -0.91 | 0.05 | -0.08 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 80.00 | 5.00 | 6.00 | 5.50 | 5.60 | +2.40 | +75.00% | 0.07 | 27 | 364 | 0.78 | -0.95 | 0.03 | -0.06 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 81.00 | 4.65 | 7.20 | 5.93 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.98 | -0.98 | 0.02 | -0.03 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 82.00 | 5.65 | 8.10 | 6.88 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.01 | -0.99 | 0.01 | -0.02 | 12/1/2025 | 12/2/2025 11:58:50 AM EST |
| 83.00 | 6.65 | 9.15 | 7.90 | 8.60 | +4.05 | +89.02% | 0.10 | 6 | 32 | 1.12 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 84.00 | 7.65 | 10.30 | 8.98 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.29 | -0.99 | 0.00 | -0.01 | 11/28/2025 | 12/2/2025 11:58:50 AM EST |
| 85.00 | 10.20 | 11.30 | 10.75 | 10.25 | +4.95 | +93.40% | 0.13 | 3 | 50 | 1.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 11:58:50 AM EST |
| 86.00 | 9.65 | 13.25 | 11.45 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 87.00 | 10.65 | 14.05 | 12.35 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 88.00 | 11.65 | 15.15 | 13.40 | 8.99 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 11:58:50 AM EST |
| 89.00 | 12.65 | 15.60 | 14.13 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 90.00 | 13.65 | 16.60 | 15.13 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 91.00 | 14.65 | 17.80 | 16.23 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 92.00 | 15.65 | 19.20 | 17.43 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/2/2025 11:58:50 AM EST |
| 93.00 | 16.65 | 20.35 | 18.50 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 94.00 | 17.65 | 21.20 | 19.43 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 95.00 | 18.65 | 22.35 | 20.50 | % | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 100.00 | 23.65 | 27.20 | 25.43 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST | |||
| 105.00 | 28.65 | 32.20 | 30.43 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:58:50 AM EST |