Options Chain for BEST BUY INC COM (BBY) - $66.93 as of 12/31/2025 8:30:48 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 | 25.05 | 29.05 | 27.05 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 45.00 | 20.05 | 24.10 | 22.08 | 22.87 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 50.00 | 15.05 | 19.05 | 17.05 | 17.88 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 55.00 | 11.40 | 14.05 | 12.73 | 12.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:59 PM EST |
| 58.00 | 7.20 | 9.55 | 8.38 | 9.45 | -0.55 | -5.50% | 0.14 | 1 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 59.00 | 6.85 | 8.95 | 7.90 | 8.15 | -0.70 | -7.91% | 0.13 | 1 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 60.00 | 5.85 | 7.95 | 6.90 | 7.25 | -1.30 | -15.21% | 0.12 | 1 | 32 | 1.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 61.00 | 5.80 | 7.35 | 6.58 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 62.00 | 4.75 | 7.05 | 5.90 | 5.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 63.00 | 3.75 | 6.05 | 4.90 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:59 PM EST |
| 64.00 | 2.87 | 3.90 | 3.39 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 65.00 | 1.85 | 3.20 | 2.53 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.00 | 0.97 | 0.07 | -0.02 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 66.00 | 0.95 | 2.06 | 1.51 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.72 | 0.84 | 0.21 | -0.11 | 12/29/2025 | 12/31/2025 3:59:59 PM EST |
| 67.00 | 0.30 | 0.57 | 0.44 | 0.55 | -0.56 | -50.45% | 0.01 | 23 | 29 | 0.17 | 0.58 | 0.38 | -0.17 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 68.00 | 0.04 | 0.44 | 0.24 | 0.14 | -0.41 | -74.55% | 0.00 | 181 | 118 | 0.26 | 0.22 | 0.28 | -0.10 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 69.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 99 | 381 | 0.24 | 0.04 | 0.08 | -0.01 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 12 | 232 | 0.35 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 326 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 122 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 181 | 0.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 237 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 70 | 1.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 108 | 0.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 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 | 6.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 150 | 62 | 0.37 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 50 | 257 | 0.32 | -0.03 | 0.07 | -0.02 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 66.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 17 | 232 | 0.23 | -0.16 | 0.21 | -0.11 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 67.00 | 0.35 | 0.72 | 0.54 | 0.42 | +0.12 | +40.00% | 0.01 | 166 | 284 | 0.25 | -0.42 | 0.38 | -0.17 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 68.00 | 1.02 | 1.19 | 1.11 | 1.04 | +0.34 | +48.58% | 0.02 | 35 | 786 | 0.30 | -0.78 | 0.28 | -0.10 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 69.00 | 1.85 | 2.30 | 2.08 | 2.10 | +0.81 | +62.80% | 0.03 | 34 | 254 | 0.53 | -0.96 | 0.08 | -0.01 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 70.00 | 2.80 | 3.25 | 3.03 | 3.10 | +1.00 | +47.62% | 0.04 | 68 | 781 | 0.63 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 71.00 | 3.45 | 5.80 | 4.63 | 3.75 | +0.55 | +17.19% | 0.07 | 17 | 104 | 1.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 72.00 | 3.80 | 6.25 | 5.03 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.57 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:59 PM EST |
| 73.00 | 4.80 | 7.25 | 6.03 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:59 PM EST |
| 74.00 | 5.80 | 8.35 | 7.08 | 4.52 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:59 PM EST |
| 75.00 | 5.95 | 9.25 | 7.60 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:59 PM EST |
| 76.00 | 7.00 | 10.35 | 8.68 | 4.64 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 77.00 | 8.00 | 11.35 | 9.68 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:59 PM EST |
| 78.00 | 9.00 | 12.35 | 10.68 | 6.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:59 PM EST |
| 79.00 | 10.00 | 13.35 | 11.68 | 7.03 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 80.00 | 11.00 | 14.35 | 12.68 | 7.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:59 PM EST |
| 81.00 | 12.00 | 15.35 | 13.68 | 11.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:59 PM EST |
| 82.00 | 13.70 | 16.90 | 15.30 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:59 PM EST |
| 83.00 | 13.95 | 17.35 | 15.65 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 84.00 | 15.00 | 18.90 | 16.95 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:59 PM EST |
| 85.00 | 16.00 | 19.80 | 17.90 | 8.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:59 PM EST |
| 86.00 | 17.00 | 20.90 | 18.95 | 9.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:59 PM EST |
| 87.00 | 18.00 | 21.80 | 19.90 | 8.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:59 PM EST |
| 88.00 | 19.00 | 22.80 | 20.90 | 8.16 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:59 PM EST |
| 89.00 | 20.00 | 23.80 | 21.90 | 9.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:59 PM EST |
| 90.00 | 21.00 | 24.80 | 22.90 | 12.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:59 PM EST |
| 91.00 | 22.00 | 26.00 | 24.00 | % | 0.26 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 92.00 | 23.00 | 26.80 | 24.90 | % | 0.27 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 93.00 | 24.00 | 27.80 | 25.90 | % | 0.28 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 94.00 | 25.00 | 28.80 | 26.90 | % | 0.29 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 95.00 | 26.00 | 30.00 | 28.00 | % | 0.29 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 100.00 | 31.00 | 34.80 | 32.90 | % | 0.33 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 105.00 | 36.00 | 39.80 | 37.90 | % | 0.36 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST |