Options Chain for BEST BUY INC COM (BBY) - $67.84 as of 12/30/2025 10:50:54 AM 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 | 25.60 | 29.55 | 27.58 | % | 0.69 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 45.00 | 20.65 | 24.60 | 22.63 | 22.64 | % | 0.50 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST | |
| 50.00 | 16.10 | 19.50 | 17.80 | 17.72 | -0.18 | -1.01% | 0.36 | 1 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 55.00 | 11.30 | 13.70 | 12.50 | 12.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 58.00 | 8.85 | 10.30 | 9.58 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 59.00 | 7.85 | 9.30 | 8.58 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 60.00 | 6.85 | 7.85 | 7.35 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 61.00 | 5.90 | 6.85 | 6.38 | 6.70 | -2.55 | -27.57% | 0.10 | 1 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 62.00 | 5.00 | 6.50 | 5.75 | 5.58 | -2.67 | -32.37% | 0.09 | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 63.00 | 4.00 | 5.35 | 4.68 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.96 | 1.00 | 0.01 | 0.00 | 12/26/2025 | 12/30/2025 11:58:58 AM EST |
| 64.00 | 3.05 | 4.25 | 3.65 | 3.62 | -0.38 | -9.50% | 0.06 | 1 | 2 | 0.78 | 0.98 | 0.03 | -0.02 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 65.00 | 2.11 | 3.25 | 2.68 | 2.67 | -0.34 | -11.30% | 0.04 | 1 | 24 | 0.65 | 0.92 | 0.08 | -0.07 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 66.00 | 1.45 | 2.36 | 1.91 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.56 | 0.83 | 0.14 | -0.10 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 67.00 | 0.92 | 1.08 | 1.00 | 0.90 | -0.35 | -28.00% | 0.01 | 10 | 10 | 0.25 | 0.66 | 0.22 | -0.12 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 68.00 | 0.41 | 0.56 | 0.49 | 0.41 | -0.35 | -46.06% | 0.01 | 60 | 60 | 0.26 | 0.42 | 0.24 | -0.12 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 69.00 | 0.15 | 0.23 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 163 | 233 | 0.26 | 0.21 | 0.18 | -0.08 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 70.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 78 | 271 | 0.27 | 0.09 | 0.09 | -0.04 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 71.00 | 0.02 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 336 | 0.29 | 0.03 | 0.04 | -0.02 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 104 | 0.46 | 0.01 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 124 | 0.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 74.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 239 | 0.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 11:58:58 AM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 11:58:58 AM EST |
| 78.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 71 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 11:58:58 AM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 82.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 11:58:58 AM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 11:58:58 AM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 11:58:58 AM EST |
| 87.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 88.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/30/2025 11:58:58 AM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 11:58:58 AM EST |
| 90.00 | 0.00 | 2.12 | 1.06 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 11:58:58 AM EST |
| 91.00 | 0.00 | 2.12 | 1.06 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 11:58:58 AM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 93.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 94.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 11:58:58 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 63.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 34 | 0.92 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 58 | 0.43 | -0.02 | 0.03 | -0.02 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 256 | 0.32 | -0.08 | 0.08 | -0.07 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 66.00 | 0.13 | 0.20 | 0.17 | 0.22 | +0.01 | +4.77% | 0.00 | 26 | 176 | 0.28 | -0.17 | 0.14 | -0.10 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 67.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.08 | -16.67% | 0.01 | 57 | 251 | 0.26 | -0.34 | 0.22 | -0.12 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 68.00 | 0.86 | 0.96 | 0.91 | 0.90 | 0.00 | 0.00% | 0.01 | 14 | 786 | 0.26 | -0.58 | 0.24 | -0.12 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 69.00 | 1.50 | 1.75 | 1.63 | 1.65 | +0.07 | +4.43% | 0.02 | 11 | 259 | 0.25 | -0.79 | 0.18 | -0.08 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 70.00 | 2.35 | 2.60 | 2.48 | 2.49 | +0.25 | +11.17% | 0.04 | 133 | 827 | 0.38 | -0.91 | 0.09 | -0.04 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 71.00 | 3.20 | 3.85 | 3.53 | 3.49 | +0.49 | +16.34% | 0.05 | 4 | 137 | 0.63 | -0.97 | 0.04 | -0.02 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 72.00 | 3.90 | 4.90 | 4.40 | 4.89 | +0.52 | +11.90% | 0.06 | 9 | 81 | 0.77 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 11:58:58 AM EST |
| 73.00 | 4.85 | 7.40 | 6.13 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 11:58:58 AM EST |
| 74.00 | 4.75 | 8.40 | 6.58 | 4.52 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 11:58:58 AM EST |
| 75.00 | 5.55 | 8.15 | 6.85 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 11:58:58 AM EST |
| 76.00 | 6.55 | 10.40 | 8.48 | 4.64 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 11:58:58 AM EST |
| 77.00 | 7.50 | 11.40 | 9.45 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 11:58:58 AM EST |
| 78.00 | 8.50 | 12.40 | 10.45 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/30/2025 11:58:58 AM EST |
| 79.00 | 9.50 | 13.40 | 11.45 | 7.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 11:58:58 AM EST |
| 80.00 | 10.50 | 14.40 | 12.45 | 7.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/30/2025 11:58:58 AM EST |
| 81.00 | 11.50 | 15.40 | 13.45 | 11.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/30/2025 11:58:58 AM EST |
| 82.00 | 12.50 | 16.40 | 14.45 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/30/2025 11:58:58 AM EST |
| 83.00 | 13.50 | 17.40 | 15.45 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 11:58:58 AM EST |
| 84.00 | 14.50 | 18.40 | 16.45 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 11:58:58 AM EST |
| 85.00 | 15.50 | 19.40 | 17.45 | 8.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 11:58:58 AM EST |
| 86.00 | 16.50 | 20.40 | 18.45 | 9.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 11:58:58 AM EST |
| 87.00 | 17.50 | 21.40 | 19.45 | 8.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 11:58:58 AM EST |
| 88.00 | 18.50 | 22.40 | 20.45 | 8.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/30/2025 11:58:58 AM EST |
| 89.00 | 19.50 | 23.40 | 21.45 | 9.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/30/2025 11:58:58 AM EST |
| 90.00 | 20.50 | 24.40 | 22.45 | 12.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/30/2025 11:58:58 AM EST |
| 91.00 | 21.50 | 25.40 | 23.45 | % | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 92.00 | 22.50 | 26.40 | 24.45 | % | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 93.00 | 23.50 | 27.40 | 25.45 | % | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 94.00 | 24.50 | 28.40 | 26.45 | % | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 95.00 | 25.50 | 29.40 | 27.45 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 100.00 | 30.50 | 34.40 | 32.45 | % | 0.32 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST | |||
| 105.00 | 35.50 | 39.40 | 37.45 | % | 0.36 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 12/30/2025 11:58:58 AM EST |