Options Chain for BEST BUY INC COM (BBY) - $79.03 as of 11/7/2025 7:29:51 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 | 36.95 | 40.90 | 38.93 | % | 0.97 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 45.00 | 32.20 | 35.80 | 34.00 | % | 0.76 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 50.00 | 27.35 | 29.70 | 28.53 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 55.00 | 22.20 | 24.75 | 23.48 | % | 0.43 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 60.00 | 17.30 | 19.80 | 18.55 | % | 0.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 65.00 | 12.30 | 14.85 | 13.58 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 66.00 | 11.35 | 13.80 | 12.58 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 67.00 | 10.15 | 12.85 | 11.50 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 68.00 | 9.35 | 11.85 | 10.60 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 69.00 | 8.30 | 11.30 | 9.80 | % | 0.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 70.00 | 7.05 | 10.35 | 8.70 | % | 0.12 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 71.00 | 6.60 | 8.95 | 7.78 | 8.28 | -2.56 | -23.62% | 0.11 | 20 | 20 | 0.89 | 0.96 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 72.00 | 5.80 | 8.00 | 6.90 | 6.69 | -0.01 | -0.15% | 0.10 | 1 | 73 | 0.83 | 0.95 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 73.00 | 4.85 | 7.35 | 6.10 | 6.38 | -2.52 | -28.32% | 0.08 | 20 | 21 | 0.86 | 0.92 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 74.00 | 3.80 | 5.45 | 4.63 | 4.75 | -3.14 | -39.80% | 0.06 | 20 | 26 | 0.50 | 0.90 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 75.00 | 3.90 | 5.70 | 4.80 | 4.68 | -0.72 | -13.34% | 0.06 | 23 | 32 | 0.79 | 0.86 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 76.00 | 3.30 | 4.85 | 4.08 | 8.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.80 | 0.07 | -0.08 | 10/29/2025 | 11/7/2025 3:59:58 PM EST |
| 77.00 | 2.64 | 3.00 | 2.82 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.35 | 0.73 | 0.09 | -0.09 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 78.00 | 2.08 | 2.24 | 2.16 | 2.07 | -0.33 | -13.75% | 0.03 | 22 | 60 | 0.38 | 0.63 | 0.11 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 79.00 | 1.37 | 1.67 | 1.52 | 1.47 | -0.48 | -24.62% | 0.02 | 40 | 41 | 0.34 | 0.52 | 0.11 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 80.00 | 0.93 | 1.19 | 1.06 | 1.07 | -0.49 | -31.41% | 0.01 | 49 | 39 | 0.34 | 0.41 | 0.11 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 81.00 | 0.62 | 0.85 | 0.74 | 0.67 | -0.37 | -35.58% | 0.01 | 9 | 51 | 0.35 | 0.31 | 0.09 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 82.00 | 0.41 | 0.59 | 0.50 | 0.52 | -0.16 | -23.53% | 0.01 | 10 | 40 | 0.34 | 0.23 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 83.00 | 0.26 | 0.47 | 0.37 | 0.38 | -0.12 | -24.00% | 0.00 | 5 | 238 | 0.33 | 0.17 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 84.00 | 0.17 | 0.50 | 0.34 | 0.24 | -0.20 | -45.46% | 0.00 | 33 | 125 | 0.36 | 0.13 | 0.05 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 85.00 | 0.11 | 0.20 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 74 | 361 | 0.40 | 0.08 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 86.00 | 0.02 | 0.46 | 0.24 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.42 | 0.06 | 0.03 | -0.03 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 2.21 | 1.11 | 0.14 | -0.32 | -69.57% | 0.01 | 1 | 21 | 1.15 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 2.10 | 1.05 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | 0.01 | 0.01 | -0.01 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 1.09 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.95 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 93.00 | 0.01 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 94.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.17 | 0.09 | 0.37 | % | 0.00 | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.27 | -0.33 | -55.00% | 0.00 | 1 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | -0.01 | 0.01 | -0.02 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 71.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.02 | -0.04 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 72.00 | 0.07 | 0.24 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | -0.05 | 0.02 | -0.04 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 73.00 | 0.10 | 0.39 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 2 | 0.42 | -0.08 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 74.00 | 0.18 | 0.34 | 0.26 | 0.37 | -0.11 | -22.92% | 0.00 | 17 | 5 | 0.41 | -0.10 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 75.00 | 0.29 | 0.43 | 0.36 | 0.35 | -0.25 | -41.67% | 0.00 | 15 | 549 | 0.38 | -0.14 | 0.06 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 76.00 | 0.41 | 0.58 | 0.50 | 0.78 | +0.08 | +11.43% | 0.01 | 10 | 617 | 0.37 | -0.20 | 0.07 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 77.00 | 0.63 | 0.89 | 0.76 | 1.17 | +0.49 | +72.06% | 0.01 | 33 | 86 | 0.36 | -0.27 | 0.09 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 78.00 | 0.95 | 1.16 | 1.06 | 1.11 | -0.29 | -20.72% | 0.01 | 18 | 120 | 0.35 | -0.37 | 0.11 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 79.00 | 1.48 | 1.59 | 1.54 | 1.61 | -0.19 | -10.56% | 0.02 | 16 | 16 | 0.36 | -0.48 | 0.11 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 80.00 | 1.93 | 2.16 | 2.05 | 2.09 | -0.62 | -22.88% | 0.03 | 18 | 74 | 0.36 | -0.59 | 0.11 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 81.00 | 2.65 | 2.91 | 2.78 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | -0.69 | 0.09 | -0.09 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 82.00 | 3.20 | 5.55 | 4.38 | 4.00 | +1.11 | +38.41% | 0.05 | 10 | 34 | 0.62 | -0.77 | 0.08 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 83.00 | 3.55 | 5.75 | 4.65 | 4.66 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.75 | -0.83 | 0.06 | -0.07 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 84.00 | 4.45 | 6.80 | 5.63 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.84 | -0.87 | 0.05 | -0.06 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 85.00 | 5.70 | 7.15 | 6.43 | 6.85 | +0.65 | +10.49% | 0.08 | 3 | 11 | 0.73 | -0.92 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 86.00 | 6.40 | 9.00 | 7.70 | % | 0.09 | 0 | 0 | 1.03 | -0.94 | 0.03 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 87.00 | 7.35 | 9.70 | 8.53 | % | 0.10 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 88.00 | 8.35 | 10.60 | 9.48 | % | 0.11 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 89.00 | 9.35 | 12.00 | 10.68 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.21 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 90.00 | 10.35 | 12.80 | 11.58 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 91.00 | 11.30 | 13.80 | 12.55 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 92.00 | 12.30 | 14.80 | 13.55 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 93.00 | 13.30 | 15.95 | 14.63 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 94.00 | 14.30 | 16.80 | 15.55 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 95.00 | 15.30 | 17.80 | 16.55 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST |