Options Chain for BEST BUY INC COM (BBY) - $74.89 as of 12/3/2025 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 | 33.80 | 36.60 | 35.20 | 35.19 | -2.09 | -5.61% | 0.88 | 2 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 45.00 | 28.80 | 31.65 | 30.23 | 30.20 | % | 0.67 | 2 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST | |
| 50.00 | 24.05 | 26.70 | 25.38 | 26.57 | % | 0.51 | 1 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST | |
| 55.00 | 19.15 | 21.65 | 20.40 | 21.65 | % | 0.37 | 1 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST | |
| 60.00 | 14.20 | 15.85 | 15.03 | % | 0.25 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 61.00 | 13.20 | 15.50 | 14.35 | % | 0.24 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 62.00 | 12.20 | 13.85 | 13.03 | % | 0.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 63.00 | 11.15 | 12.90 | 12.03 | 12.34 | -2.49 | -16.79% | 0.19 | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 64.00 | 10.20 | 11.90 | 11.05 | 11.35 | -2.56 | -18.41% | 0.17 | 1 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 65.00 | 9.15 | 10.55 | 9.85 | 10.45 | +0.45 | +4.50% | 0.15 | 28 | 30 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 66.00 | 8.20 | 9.90 | 9.05 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 67.00 | 7.35 | 8.90 | 8.13 | 10.91 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 68.00 | 6.25 | 7.85 | 7.05 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 69.00 | 5.10 | 6.90 | 6.00 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.25 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 70.00 | 4.70 | 5.90 | 5.30 | 5.52 | -3.69 | -40.07% | 0.08 | 1 | 12 | 1.11 | 0.98 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 71.00 | 3.20 | 4.95 | 4.08 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.00 | 0.94 | 0.04 | -0.07 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 72.00 | 2.80 | 4.05 | 3.43 | 3.80 | +0.94 | +32.87% | 0.05 | 6 | 25 | 0.92 | 0.89 | 0.07 | -0.11 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 73.00 | 1.58 | 2.77 | 2.18 | 2.02 | -0.32 | -13.68% | 0.03 | 1 | 62 | 0.52 | 0.81 | 0.10 | -0.16 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 74.00 | 1.68 | 1.97 | 1.83 | 1.43 | -0.10 | -6.54% | 0.02 | 2 | 109 | 0.44 | 0.69 | 0.14 | -0.20 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 75.00 | 1.01 | 1.35 | 1.18 | 1.15 | +0.10 | +9.53% | 0.02 | 29 | 576 | 0.42 | 0.54 | 0.17 | -0.22 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 76.00 | 0.52 | 0.87 | 0.70 | 0.42 | -0.28 | -40.00% | 0.01 | 16 | 104 | 0.41 | 0.37 | 0.17 | -0.20 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 77.00 | 0.24 | 0.39 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 17 | 198 | 0.41 | 0.22 | 0.13 | -0.17 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 78.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 21 | 108 | 0.40 | 0.13 | 0.09 | -0.12 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 79.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 54 | 165 | 0.43 | 0.07 | 0.05 | -0.07 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 70 | 415 | 0.44 | 0.03 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 112 | 0.55 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 90 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 290 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 84.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 7 | 185 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 89.00 | 0.00 | 0.08 | 0.04 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 3 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 12:59:00 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 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 12:59:00 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST | |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 12:59:00 PM EST |
| 64.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 66.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 12:59:00 PM EST |
| 67.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 12:59:00 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 12:59:00 PM EST |
| 69.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 12/3/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.71 | -0.02 | 0.02 | -0.02 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 71.00 | 0.04 | 0.20 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 60 | 0.53 | -0.06 | 0.04 | -0.07 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 72.00 | 0.08 | 0.46 | 0.27 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 104 | 0.55 | -0.11 | 0.07 | -0.11 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 73.00 | 0.12 | 0.25 | 0.19 | 0.25 | -0.10 | -28.58% | 0.00 | 87 | 135 | 0.45 | -0.19 | 0.10 | -0.16 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 74.00 | 0.38 | 0.53 | 0.46 | 0.45 | -0.18 | -28.58% | 0.01 | 1,373 | 159 | 0.42 | -0.31 | 0.14 | -0.20 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 75.00 | 0.64 | 0.88 | 0.76 | 1.23 | +0.13 | +11.82% | 0.01 | 4 | 575 | 0.40 | -0.46 | 0.17 | -0.22 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 76.00 | 1.04 | 1.39 | 1.22 | 1.87 | +0.18 | +10.66% | 0.02 | 4 | 73 | 0.39 | -0.63 | 0.17 | -0.20 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 77.00 | 1.79 | 2.57 | 2.18 | 2.66 | +0.11 | +4.32% | 0.03 | 6 | 638 | 0.52 | -0.78 | 0.13 | -0.17 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 78.00 | 2.59 | 3.85 | 3.22 | 2.75 | -0.56 | -16.92% | 0.04 | 1 | 1,034 | 0.94 | -0.87 | 0.09 | -0.12 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 79.00 | 3.50 | 3.80 | 3.65 | 3.45 | -1.09 | -24.01% | 0.05 | 358 | 674 | 0.48 | -0.93 | 0.05 | -0.07 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 80.00 | 4.20 | 5.70 | 4.95 | 5.19 | -0.41 | -7.33% | 0.06 | 2 | 360 | 1.12 | -0.97 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 12:59:00 PM EST |
| 81.00 | 5.25 | 6.80 | 6.03 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 111 | 1.30 | -0.99 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 82.00 | 6.25 | 7.70 | 6.98 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.36 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 12:59:00 PM EST |
| 83.00 | 7.25 | 8.85 | 8.05 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.55 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 84.00 | 8.20 | 9.85 | 9.03 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 12:59:00 PM EST |
| 85.00 | 9.20 | 11.10 | 10.15 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.92 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 12:59:00 PM EST |
| 86.00 | 10.20 | 12.60 | 11.40 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 12:59:00 PM EST |
| 87.00 | 11.25 | 13.65 | 12.45 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 12:59:00 PM EST |
| 88.00 | 12.20 | 14.65 | 13.43 | 8.99 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.68 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 12:59:00 PM EST |
| 89.00 | 13.20 | 15.15 | 14.18 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 90.00 | 13.50 | 16.65 | 15.08 | % | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 91.00 | 14.50 | 17.65 | 16.08 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 92.00 | 15.50 | 18.70 | 17.10 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 12:59:00 PM EST |
| 93.00 | 16.50 | 19.70 | 18.10 | % | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 94.00 | 17.50 | 20.60 | 19.05 | % | 0.20 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 95.00 | 18.50 | 21.25 | 19.88 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 100.00 | 23.40 | 26.25 | 24.83 | % | 0.25 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST | |||
| 105.00 | 28.40 | 31.65 | 30.03 | % | 0.29 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 12:59:00 PM EST |