Options Chain for BEST BUY INC COM (BBY) - $74.65 as of 11/17/2025 8:15:44 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 | 33.65 | 36.20 | 34.93 | 37.34 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 42.50 | 30.35 | 34.00 | 32.18 | % | 0.76 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 45.00 | 28.70 | 31.20 | 29.95 | 27.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/17/2025 3:59:57 PM EST |
| 47.50 | 26.20 | 28.70 | 27.45 | 25.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/17/2025 3:59:57 PM EST |
| 50.00 | 23.70 | 26.20 | 24.95 | 23.00 | 0.00 | 0.00% | 0.50 | 0 | 8 | 3.52 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/17/2025 3:59:57 PM EST |
| 55.00 | 18.90 | 21.20 | 20.05 | 24.58 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/17/2025 3:59:57 PM EST |
| 60.00 | 14.00 | 16.20 | 15.10 | 21.65 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 3:59:57 PM EST |
| 62.50 | 11.35 | 14.05 | 12.70 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/17/2025 3:59:57 PM EST |
| 65.00 | 9.00 | 11.20 | 10.10 | 12.49 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.70 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 11/17/2025 3:59:57 PM EST |
| 66.00 | 7.90 | 10.20 | 9.05 | % | 0.14 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.02 | 11/17/2025 3:59:57 PM EST | |||
| 67.00 | 7.10 | 9.25 | 8.18 | 8.16 | % | 0.12 | 2 | 0 | 1.50 | 0.97 | 0.02 | -0.03 | 11/17/2025 | 11/17/2025 3:59:57 PM EST | |
| 67.50 | 6.60 | 8.60 | 7.60 | 7.67 | +1.47 | +23.71% | 0.11 | 7 | 91 | 1.37 | 0.95 | 0.02 | -0.05 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 68.00 | 5.90 | 7.85 | 6.88 | % | 0.10 | 0 | 0 | 1.21 | 0.94 | 0.03 | -0.06 | 11/17/2025 3:59:57 PM EST | |||
| 69.00 | 5.05 | 6.65 | 5.85 | % | 0.08 | 0 | 0 | 1.01 | 0.91 | 0.04 | -0.08 | 11/17/2025 3:59:57 PM EST | |||
| 70.00 | 4.10 | 5.85 | 4.98 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.98 | 0.87 | 0.05 | -0.11 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 71.00 | 3.25 | 4.75 | 4.00 | 11.19 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | 0.83 | 0.06 | -0.13 | 10/21/2025 | 11/17/2025 3:59:57 PM EST |
| 72.00 | 2.97 | 4.35 | 3.66 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | 0.75 | 0.08 | -0.16 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |
| 72.50 | 2.51 | 3.05 | 2.78 | 2.53 | -1.62 | -39.04% | 0.04 | 19 | 260 | 0.48 | 0.72 | 0.09 | -0.16 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 73.00 | 2.21 | 2.69 | 2.45 | 2.40 | -4.10 | -63.08% | 0.03 | 7 | 11 | 0.48 | 0.68 | 0.10 | -0.16 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 74.00 | 1.47 | 2.30 | 1.89 | 2.17 | -0.86 | -28.39% | 0.03 | 27 | 1 | 0.50 | 0.58 | 0.11 | -0.17 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 75.00 | 1.20 | 1.44 | 1.32 | 1.25 | -0.74 | -37.19% | 0.02 | 59 | 1,017 | 0.48 | 0.47 | 0.12 | -0.17 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 76.00 | 0.66 | 1.12 | 0.89 | 0.81 | -0.69 | -46.00% | 0.01 | 33 | 47 | 0.47 | 0.35 | 0.11 | -0.15 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 77.00 | 0.41 | 0.70 | 0.56 | 0.49 | -0.56 | -53.34% | 0.01 | 38 | 85 | 0.45 | 0.25 | 0.10 | -0.13 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 77.50 | 0.35 | 0.56 | 0.46 | 0.46 | -0.31 | -40.26% | 0.01 | 19 | 295 | 0.46 | 0.20 | 0.09 | -0.12 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 78.00 | 0.17 | 0.50 | 0.34 | 0.32 | -0.40 | -55.56% | 0.00 | 64 | 40 | 0.43 | 0.17 | 0.08 | -0.10 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 79.00 | 0.07 | 0.25 | 0.16 | 0.19 | -0.42 | -68.86% | 0.00 | 13 | 191 | 0.41 | 0.11 | 0.06 | -0.08 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.18 | -56.25% | 0.00 | 106 | 836 | 0.45 | 0.07 | 0.04 | -0.06 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 81.00 | 0.02 | 0.34 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 9 | 203 | 0.53 | 0.04 | 0.03 | -0.04 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.27 | 0.14 | 0.17 | -0.11 | -39.29% | 0.00 | 16 | 2,115 | 0.70 | 0.02 | 0.01 | -0.02 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 82.50 | 0.05 | 0.21 | 0.13 | 0.07 | -0.43 | -86.00% | 0.00 | 32 | 2,564 | 0.60 | 0.02 | 0.01 | -0.02 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 18 | 79 | 0.69 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 84.00 | 0.05 | 0.11 | 0.08 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 700 | 0.63 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.34 | 0.17 | 0.22 | +0.12 | +120.00% | 0.00 | 11 | 2,545 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.37 | 0.19 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 1,273 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 2,112 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.06 | -33.34% | 0.00 | 6 | 151 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.22 | -0.23 | -51.12% | 0.00 | 1 | 5,064 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.26 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 268 | 2,430 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 25 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 97 | 537 | 0.91 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.01 | -0.02 | 11/17/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | -0.03 | 0.02 | -0.03 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 67.50 | 0.01 | 0.13 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 29 | 646 | 0.48 | -0.05 | 0.02 | -0.05 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 68.00 | 0.08 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.06 | 0.03 | -0.06 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 69.00 | 0.01 | 0.39 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 57 | 35 | 0.52 | -0.09 | 0.04 | -0.08 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 0.28 | 0.19 | 0.28 | +0.07 | +33.34% | 0.00 | 59 | 5,774 | 0.48 | -0.13 | 0.05 | -0.11 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 71.00 | 0.21 | 0.48 | 0.35 | 0.38 | +0.18 | +90.00% | 0.00 | 7 | 79 | 0.49 | -0.17 | 0.06 | -0.13 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 72.00 | 0.28 | 0.57 | 0.43 | 0.61 | +0.21 | +52.50% | 0.01 | 107 | 192 | 0.43 | -0.25 | 0.08 | -0.16 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 72.50 | 0.54 | 0.87 | 0.71 | 0.68 | +0.33 | +94.29% | 0.01 | 25 | 2,022 | 0.50 | -0.28 | 0.09 | -0.16 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 73.00 | 0.57 | 0.94 | 0.76 | 0.75 | +0.11 | +17.19% | 0.01 | 122 | 142 | 0.45 | -0.32 | 0.10 | -0.16 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 74.00 | 0.90 | 1.42 | 1.16 | 1.15 | +0.31 | +36.91% | 0.02 | 25 | 699 | 0.44 | -0.42 | 0.11 | -0.17 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 75.00 | 1.52 | 1.76 | 1.64 | 1.67 | +0.45 | +36.89% | 0.02 | 135 | 1,912 | 0.46 | -0.53 | 0.12 | -0.17 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 76.00 | 2.04 | 2.59 | 2.32 | 2.24 | +0.69 | +44.52% | 0.03 | 12 | 3,112 | 0.48 | -0.65 | 0.11 | -0.15 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 77.00 | 2.59 | 3.60 | 3.10 | 3.08 | +0.88 | +40.00% | 0.04 | 4 | 140 | 0.50 | -0.75 | 0.10 | -0.13 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 77.50 | 2.91 | 3.90 | 3.41 | 3.64 | +1.02 | +38.94% | 0.04 | 3 | 339 | 0.45 | -0.80 | 0.09 | -0.12 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 78.00 | 3.40 | 4.40 | 3.90 | 4.03 | +1.14 | +39.45% | 0.05 | 3 | 431 | 0.49 | -0.83 | 0.08 | -0.10 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 79.00 | 4.30 | 5.30 | 4.80 | 4.83 | +1.75 | +56.82% | 0.06 | 1 | 357 | 0.80 | -0.89 | 0.06 | -0.08 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 80.00 | 5.00 | 6.30 | 5.65 | 5.55 | +1.75 | +46.06% | 0.07 | 16 | 276 | 0.89 | -0.93 | 0.04 | -0.06 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 81.00 | 5.25 | 7.30 | 6.28 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.97 | -0.96 | 0.03 | -0.04 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 82.00 | 6.15 | 8.40 | 7.28 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 83 | 1.10 | -0.98 | 0.01 | -0.02 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |
| 82.50 | 7.75 | 8.85 | 8.30 | 8.34 | +4.22 | +102.43% | 0.10 | 2 | 2,046 | 1.12 | -0.98 | 0.01 | -0.02 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 83.00 | 7.75 | 9.15 | 8.45 | 7.70 | +2.48 | +47.51% | 0.10 | 1 | 127 | 1.06 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 84.00 | 7.90 | 10.30 | 9.10 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.21 | -0.99 | 0.01 | -0.01 | 11/3/2025 | 11/17/2025 3:59:57 PM EST |
| 85.00 | 9.10 | 11.10 | 10.10 | 10.11 | +2.89 | +40.03% | 0.12 | 2 | 64 | 1.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 86.00 | 10.00 | 12.25 | 11.13 | 8.44 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:57 PM EST |
| 87.00 | 11.00 | 13.15 | 12.08 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:57 PM EST |
| 88.00 | 12.00 | 14.20 | 13.10 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 89.00 | 13.00 | 15.20 | 14.10 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/17/2025 3:59:57 PM EST |
| 90.00 | 13.85 | 16.20 | 15.03 | 15.40 | +1.69 | +12.33% | 0.17 | 1 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 92.50 | 16.35 | 18.60 | 17.48 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 95.00 | 18.85 | 21.15 | 20.00 | 19.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/17/2025 3:59:57 PM EST |
| 100.00 | 23.80 | 26.40 | 25.10 | 23.81 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/17/2025 3:59:57 PM EST |
| 105.00 | 28.85 | 31.20 | 30.03 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 110.00 | 33.80 | 36.25 | 35.03 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST |