Options Chain for BEST BUY INC COM (BBY) - $76.45 as of 11/21/2025 8:27:37 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 | 35.05 | 38.50 | 36.78 | % | 0.92 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 45.00 | 29.85 | 33.55 | 31.70 | % | 0.70 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 50.00 | 25.95 | 28.55 | 27.25 | % | 0.55 | 0 | 0 | 3.02 | 0.99 | 0.00 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 55.00 | 20.10 | 23.55 | 21.83 | 21.05 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.53 | 0.98 | 0.00 | -0.08 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 59.00 | 16.15 | 19.60 | 17.88 | % | 0.30 | 0 | 0 | 2.15 | 0.96 | 0.01 | -0.11 | 11/21/2025 4:00:01 PM EST | |||
| 60.00 | 15.10 | 18.70 | 16.90 | 13.79 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.07 | 0.94 | 0.01 | -0.13 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 61.00 | 14.00 | 17.65 | 15.83 | % | 0.26 | 0 | 0 | 1.98 | 0.94 | 0.01 | -0.13 | 11/21/2025 4:00:01 PM EST | |||
| 62.00 | 13.65 | 16.70 | 15.18 | % | 0.24 | 0 | 0 | 1.93 | 0.93 | 0.01 | -0.14 | 11/21/2025 4:00:01 PM EST | |||
| 63.00 | 13.30 | 15.10 | 14.20 | % | 0.23 | 0 | 0 | 1.83 | 0.92 | 0.01 | -0.15 | 11/21/2025 4:00:01 PM EST | |||
| 64.00 | 12.50 | 14.05 | 13.28 | % | 0.21 | 0 | 0 | 1.76 | 0.92 | 0.01 | -0.15 | 11/21/2025 4:00:01 PM EST | |||
| 65.00 | 11.45 | 13.90 | 12.68 | % | 0.20 | 0 | 0 | 1.68 | 0.88 | 0.02 | -0.19 | 11/21/2025 4:00:01 PM EST | |||
| 66.00 | 9.25 | 13.00 | 11.13 | % | 0.17 | 0 | 0 | 1.64 | 0.86 | 0.02 | -0.22 | 11/21/2025 4:00:01 PM EST | |||
| 67.00 | 9.55 | 11.35 | 10.45 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.34 | 0.84 | 0.02 | -0.23 | 10/14/2025 | 11/21/2025 4:00:01 PM EST |
| 68.00 | 8.60 | 11.20 | 9.90 | 9.45 | +0.94 | +11.05% | 0.15 | 20 | 5 | 1.51 | 0.81 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 69.00 | 7.80 | 9.60 | 8.70 | % | 0.13 | 0 | 0 | 0.84 | 0.80 | 0.03 | -0.23 | 11/21/2025 4:00:01 PM EST | |||
| 70.00 | 7.10 | 9.05 | 8.08 | 8.40 | +2.55 | +43.59% | 0.12 | 1 | 13 | 0.90 | 0.78 | 0.03 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 71.00 | 6.30 | 8.25 | 7.28 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.89 | 0.73 | 0.03 | -0.28 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 72.00 | 5.75 | 6.30 | 6.03 | 6.25 | +1.11 | +21.60% | 0.08 | 1 | 7 | 0.75 | 0.71 | 0.03 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 73.00 | 4.90 | 5.65 | 5.28 | 5.50 | +1.70 | +44.74% | 0.07 | 2 | 34 | 0.74 | 0.68 | 0.04 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 74.00 | 4.35 | 5.50 | 4.93 | 5.46 | +2.31 | +73.34% | 0.07 | 3 | 100 | 0.81 | 0.64 | 0.04 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 3.90 | 4.45 | 4.18 | 5.05 | +2.70 | +114.90% | 0.06 | 28 | 86 | 0.77 | 0.60 | 0.04 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 76.00 | 3.15 | 3.90 | 3.53 | 4.20 | +1.69 | +67.34% | 0.05 | 81 | 128 | 0.75 | 0.56 | 0.05 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 77.00 | 1.84 | 3.40 | 2.62 | 3.20 | +1.09 | +51.66% | 0.03 | 193 | 153 | 0.65 | 0.51 | 0.05 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 78.00 | 1.59 | 3.10 | 2.35 | 1.02 | -0.86 | -45.75% | 0.03 | 90 | 83 | 0.69 | 0.45 | 0.05 | -0.23 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 79.00 | 1.44 | 2.56 | 2.00 | 1.99 | +0.68 | +51.91% | 0.03 | 11 | 83 | 0.69 | 0.40 | 0.05 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 0.55 | 1.87 | 1.21 | 1.83 | +0.72 | +64.87% | 0.02 | 187 | 417 | 0.57 | 0.34 | 0.05 | -0.19 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 81.00 | 0.97 | 1.89 | 1.43 | 1.45 | +0.29 | +25.00% | 0.02 | 16 | 47 | 0.71 | 0.28 | 0.05 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 82.00 | 1.03 | 1.50 | 1.27 | 1.15 | +0.35 | +43.75% | 0.02 | 50 | 222 | 0.74 | 0.23 | 0.05 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 83.00 | 0.70 | 1.38 | 1.04 | 0.97 | +0.75 | +340.91% | 0.01 | 59 | 171 | 0.73 | 0.18 | 0.04 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 84.00 | 0.35 | 1.05 | 0.70 | 0.73 | +0.13 | +21.67% | 0.01 | 48 | 122 | 0.64 | 0.13 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 0.30 | 0.99 | 0.65 | 0.71 | +0.69 | +3,450.00% | 0.01 | 156 | 301 | 0.70 | 0.10 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 86.00 | 0.30 | 0.80 | 0.55 | 0.46 | -0.02 | -4.17% | 0.01 | 38 | 82 | 0.72 | 0.07 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 87.00 | 0.01 | 1.08 | 0.55 | 0.35 | -0.01 | -2.78% | 0.01 | 27 | 12 | 0.68 | 0.05 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 88.00 | 0.22 | 0.45 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 26 | 67 | 0.72 | 0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 89.00 | 0.01 | 0.41 | 0.21 | 0.31 | -0.06 | -16.22% | 0.00 | 14 | 17 | 0.62 | 0.02 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 0.02 | 0.45 | 0.24 | 0.21 | +0.10 | +90.91% | 0.00 | 28 | 225 | 0.91 | 0.01 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.39 | 0.20 | 0.22 | +0.10 | +83.34% | 0.00 | 25 | 6 | 0.88 | 0.01 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 0.36 | 0.18 | 0.11 | -1.33 | -92.37% | 0.00 | 1 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 183 | 15 | 1.24 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 18 | 3 | 0.97 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.11 | 11/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.01 | 0.16 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.06 | 0.01 | -0.13 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.52 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | -0.06 | 0.01 | -0.13 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.73 | 0.37 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | -0.07 | 0.01 | -0.14 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 63.00 | 0.01 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | -0.08 | 0.01 | -0.15 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 1.86 | 0.93 | 0.19 | -0.48 | -71.65% | 0.01 | 12 | 1 | 1.63 | -0.08 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.66 | 0.33 | 0.26 | -0.34 | -56.67% | 0.01 | 76 | 260 | 1.06 | -0.12 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 66.00 | 0.19 | 0.93 | 0.56 | 0.56 | -0.18 | -24.33% | 0.01 | 6 | 13 | 0.90 | -0.14 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 67.00 | 0.37 | 1.14 | 0.76 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | -0.16 | 0.02 | -0.23 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 68.00 | 0.27 | 1.02 | 0.65 | 0.65 | -0.53 | -44.92% | 0.01 | 14 | 34 | 0.81 | -0.19 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 69.00 | 0.44 | 1.20 | 0.82 | 0.66 | -0.57 | -46.35% | 0.01 | 7 | 138 | 0.81 | -0.20 | 0.03 | -0.23 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 0.79 | 2.67 | 1.73 | 0.83 | -0.90 | -52.03% | 0.02 | 58 | 204 | 1.03 | -0.22 | 0.03 | -0.24 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 71.00 | 0.90 | 1.51 | 1.21 | 1.35 | -0.46 | -25.42% | 0.02 | 78 | 44 | 0.75 | -0.27 | 0.03 | -0.28 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 72.00 | 1.25 | 1.72 | 1.49 | 1.36 | -1.12 | -45.17% | 0.02 | 62 | 62 | 0.81 | -0.29 | 0.03 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 73.00 | 1.27 | 2.14 | 1.71 | 1.66 | -0.74 | -30.84% | 0.02 | 27 | 76 | 0.78 | -0.32 | 0.04 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 74.00 | 0.69 | 2.49 | 1.59 | 1.90 | -1.29 | -40.44% | 0.02 | 14 | 484 | 0.65 | -0.36 | 0.04 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 2.28 | 2.92 | 2.60 | 2.25 | -1.62 | -41.86% | 0.03 | 61 | 270 | 0.81 | -0.40 | 0.04 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 76.00 | 2.34 | 3.60 | 2.97 | 2.81 | -0.98 | -25.86% | 0.04 | 71 | 89 | 0.79 | -0.44 | 0.05 | -0.26 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 77.00 | 2.07 | 3.90 | 2.99 | 3.05 | -1.15 | -27.39% | 0.04 | 71 | 129 | 0.67 | -0.49 | 0.05 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 78.00 | 3.15 | 4.45 | 3.80 | 3.91 | -0.99 | -20.21% | 0.05 | 228 | 95 | 0.73 | -0.55 | 0.05 | -0.23 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 79.00 | 3.95 | 5.05 | 4.50 | 4.33 | -0.67 | -13.40% | 0.06 | 72 | 52 | 0.74 | -0.60 | 0.05 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 5.05 | 5.55 | 5.30 | 5.05 | -2.49 | -33.03% | 0.07 | 1 | 145 | 0.78 | -0.66 | 0.05 | -0.19 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 81.00 | 4.65 | 6.15 | 5.40 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.72 | 0.05 | -0.17 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 82.00 | 6.55 | 7.15 | 6.85 | 6.50 | -2.25 | -25.72% | 0.08 | 2 | 45 | 0.77 | -0.77 | 0.05 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 83.00 | 6.20 | 9.10 | 7.65 | 9.58 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.25 | -0.82 | 0.04 | -0.13 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 84.00 | 7.00 | 8.85 | 7.93 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.99 | -0.87 | 0.04 | -0.10 | 11/5/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 7.85 | 9.60 | 8.73 | 10.21 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.98 | -0.90 | 0.03 | -0.08 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 86.00 | 8.75 | 10.40 | 9.58 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.98 | -0.93 | 0.02 | -0.06 | 10/28/2025 | 11/21/2025 4:00:01 PM EST |
| 87.00 | 9.65 | 12.55 | 11.10 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.38 | -0.95 | 0.02 | -0.05 | 10/30/2025 | 11/21/2025 4:00:01 PM EST |
| 88.00 | 10.55 | 13.50 | 12.03 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.43 | -0.96 | 0.01 | -0.04 | 10/28/2025 | 11/21/2025 4:00:01 PM EST |
| 89.00 | 11.50 | 14.40 | 12.95 | % | 0.15 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 90.00 | 12.45 | 15.20 | 13.83 | % | 0.15 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 91.00 | 13.40 | 16.30 | 14.85 | % | 0.16 | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 92.00 | 14.35 | 17.25 | 15.80 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 11/21/2025 4:00:01 PM EST |
| 93.00 | 15.35 | 18.25 | 16.80 | % | 0.18 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 94.00 | 16.30 | 19.25 | 17.78 | % | 0.19 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 95.00 | 17.30 | 20.20 | 18.75 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 100.00 | 22.30 | 25.20 | 23.75 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 105.00 | 27.30 | 30.20 | 28.75 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST |