Options Chain for BEST BUY INC COM (BBY) - $69.55 as of 12/29/2025 7:17:30 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 | 25.95 | 29.75 | 27.85 | % | 0.70 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 45.00 | 21.60 | 24.75 | 23.18 | % | 0.52 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 50.00 | 16.00 | 19.80 | 17.90 | 19.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 55.00 | 12.50 | 13.95 | 13.23 | 14.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 58.00 | 9.45 | 10.95 | 10.20 | 11.61 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 59.00 | 8.45 | 10.30 | 9.38 | 9.75 | % | 0.16 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST | |
| 60.00 | 7.55 | 9.40 | 8.48 | 8.55 | -0.85 | -9.05% | 0.14 | 15 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 61.00 | 6.25 | 8.25 | 7.25 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 1:59:00 PM EST |
| 62.00 | 5.50 | 7.40 | 6.45 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 1:59:00 PM EST |
| 63.00 | 4.50 | 6.40 | 5.45 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.27 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 64.00 | 3.45 | 4.15 | 3.80 | 4.00 | -1.60 | -28.58% | 0.06 | 1 | 1 | 0.57 | 0.96 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 65.00 | 2.67 | 3.15 | 2.91 | 3.01 | -1.52 | -33.56% | 0.04 | 18 | 13 | 0.46 | 0.91 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 66.00 | 1.79 | 2.78 | 2.29 | 2.94 | -0.60 | -16.95% | 0.03 | 3 | 13 | 0.61 | 0.81 | 0.13 | -0.08 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 67.00 | 1.18 | 1.45 | 1.32 | 1.35 | -0.95 | -41.31% | 0.02 | 3 | 7 | 0.31 | 0.65 | 0.18 | -0.10 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 68.00 | 0.64 | 0.71 | 0.68 | 0.63 | -1.24 | -66.31% | 0.01 | 28 | 17 | 0.28 | 0.46 | 0.20 | -0.10 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 69.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.83 | -71.56% | 0.00 | 80 | 179 | 0.27 | 0.27 | 0.17 | -0.08 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 70.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.56 | -81.16% | 0.00 | 198 | 170 | 0.28 | 0.13 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 71.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.28 | -82.36% | 0.00 | 269 | 95 | 0.28 | 0.06 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 72.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 24 | 95 | 0.31 | 0.02 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 41 | 117 | 0.40 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 14 | 237 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 161 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 76.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 1:59:00 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 136 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 1:59:00 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.38 | -97.44% | 0.00 | 3 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 1:59:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 1:59:00 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 88.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 1:59:00 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 1:59:00 PM EST |
| 91.00 | 0.00 | 0.06 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 1:59:00 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 93.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 94.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 63.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 32 | 0.39 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 64.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 65 | 51 | 0.32 | -0.04 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 165 | 102 | 0.31 | -0.09 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 66.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.13 | +130.00% | 0.00 | 91 | 36 | 0.30 | -0.19 | 0.13 | -0.08 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 67.00 | 0.47 | 0.56 | 0.52 | 0.51 | +0.30 | +142.86% | 0.01 | 82 | 221 | 0.29 | -0.35 | 0.18 | -0.10 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 68.00 | 0.93 | 1.01 | 0.97 | 0.98 | +0.66 | +206.25% | 0.01 | 270 | 744 | 0.29 | -0.54 | 0.20 | -0.10 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 69.00 | 1.55 | 1.70 | 1.63 | 1.50 | +0.79 | +111.27% | 0.02 | 37 | 249 | 0.27 | -0.73 | 0.17 | -0.08 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 70.00 | 2.42 | 2.48 | 2.45 | 2.45 | +1.38 | +128.98% | 0.04 | 841 | 575 | 0.29 | -0.87 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 71.00 | 2.54 | 3.75 | 3.15 | 3.00 | +1.25 | +71.43% | 0.04 | 9 | 143 | 0.57 | -0.94 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 72.00 | 4.20 | 4.60 | 4.40 | 4.33 | +1.63 | +60.37% | 0.06 | 46 | 185 | 0.50 | -0.98 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 73.00 | 4.70 | 5.80 | 5.25 | 4.83 | +1.28 | +36.06% | 0.07 | 1 | 48 | 0.78 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 1:59:00 PM EST |
| 74.00 | 4.65 | 6.90 | 5.78 | 4.52 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 75.00 | 5.75 | 9.30 | 7.53 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 1:59:00 PM EST |
| 76.00 | 6.25 | 9.65 | 7.95 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 77.00 | 7.25 | 10.65 | 8.95 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 1:59:00 PM EST |
| 78.00 | 8.25 | 11.65 | 9.95 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 1:59:00 PM EST |
| 79.00 | 9.25 | 12.65 | 10.95 | 7.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 1:59:00 PM EST |
| 80.00 | 10.25 | 14.00 | 12.13 | 7.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 1:59:00 PM EST |
| 81.00 | 11.25 | 15.20 | 13.23 | 11.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 1:59:00 PM EST |
| 82.00 | 12.25 | 15.65 | 13.95 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 1:59:00 PM EST |
| 83.00 | 13.75 | 16.60 | 15.18 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 1:59:00 PM EST |
| 84.00 | 14.25 | 18.20 | 16.23 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 1:59:00 PM EST |
| 85.00 | 15.25 | 19.20 | 17.23 | 8.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 1:59:00 PM EST |
| 86.00 | 16.25 | 20.15 | 18.20 | 9.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 1:59:00 PM EST |
| 87.00 | 17.25 | 21.20 | 19.23 | 8.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 1:59:00 PM EST |
| 88.00 | 18.25 | 22.20 | 20.23 | 8.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 1:59:00 PM EST |
| 89.00 | 19.25 | 23.15 | 21.20 | 9.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 1:59:00 PM EST |
| 90.00 | 20.30 | 24.30 | 22.30 | 12.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/29/2025 1:59:00 PM EST |
| 91.00 | 21.30 | 25.20 | 23.25 | % | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 92.00 | 22.30 | 26.15 | 24.23 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 93.00 | 23.30 | 27.20 | 25.25 | % | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 94.00 | 24.30 | 28.20 | 26.25 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 95.00 | 25.30 | 29.20 | 27.25 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 100.00 | 30.30 | 34.20 | 32.25 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST | |||
| 105.00 | 35.30 | 39.20 | 37.25 | % | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 1:59:00 PM EST |