Options Chain for BEST BUY INC COM (BBY) - $67.83 as of 12/30/2025 8:50:51 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 | 25.80 | 29.80 | 27.80 | % | 0.70 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 45.00 | 20.85 | 24.80 | 22.83 | 22.87 | % | 0.51 | 10 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST | |
| 50.00 | 15.85 | 19.80 | 17.83 | 17.88 | -0.02 | -0.12% | 0.36 | 10 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 55.00 | 10.85 | 13.70 | 12.28 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 58.00 | 8.85 | 10.30 | 9.58 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 59.00 | 7.85 | 9.30 | 8.58 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 60.00 | 6.85 | 8.10 | 7.48 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 61.00 | 5.90 | 7.40 | 6.65 | 6.70 | -2.55 | -27.57% | 0.11 | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 62.00 | 5.00 | 6.50 | 5.75 | 5.58 | -2.67 | -32.37% | 0.09 | 1 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 63.00 | 4.00 | 5.35 | 4.68 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 3:59:52 PM EST |
| 64.00 | 3.05 | 4.25 | 3.65 | 3.62 | -0.38 | -9.50% | 0.06 | 1 | 2 | 0.65 | 0.99 | 0.02 | -0.01 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 65.00 | 2.11 | 3.15 | 2.63 | 2.67 | -0.34 | -11.30% | 0.04 | 1 | 24 | 0.47 | 0.95 | 0.06 | -0.04 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 66.00 | 1.45 | 2.36 | 1.91 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.47 | 0.86 | 0.12 | -0.10 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 67.00 | 1.02 | 1.52 | 1.27 | 1.11 | -0.14 | -11.20% | 0.02 | 19 | 10 | 0.28 | 0.73 | 0.21 | -0.12 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 68.00 | 0.41 | 0.66 | 0.54 | 0.55 | -0.21 | -27.64% | 0.01 | 73 | 60 | 0.23 | 0.49 | 0.27 | -0.12 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 69.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.07 | -22.59% | 0.00 | 171 | 233 | 0.26 | 0.24 | 0.21 | -0.09 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 131 | 271 | 0.25 | 0.08 | 0.11 | -0.04 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 71.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 19 | 336 | 0.29 | 0.02 | 0.03 | -0.01 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 104 | 0.39 | 0.00 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 124 | 0.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 239 | 0.59 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 239 | 0.66 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/30/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 136 | 0.76 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM 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 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/30/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 3:59:52 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 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 | 5.74 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.04 | 0.52 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 58 | 0.47 | -0.01 | 0.02 | -0.01 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 65.00 | 0.04 | 0.16 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 256 | 0.36 | -0.05 | 0.06 | -0.04 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 66.00 | 0.01 | 0.15 | 0.08 | 0.13 | -0.08 | -38.10% | 0.00 | 72 | 176 | 0.24 | -0.14 | 0.12 | -0.10 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 67.00 | 0.21 | 0.38 | 0.30 | 0.30 | -0.18 | -37.50% | 0.00 | 98 | 251 | 0.27 | -0.27 | 0.21 | -0.12 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 68.00 | 0.47 | 0.76 | 0.62 | 0.70 | -0.20 | -22.23% | 0.01 | 16 | 786 | 0.24 | -0.51 | 0.27 | -0.12 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 69.00 | 1.11 | 1.53 | 1.32 | 1.29 | -0.29 | -18.36% | 0.02 | 12 | 259 | 0.36 | -0.76 | 0.21 | -0.09 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 70.00 | 2.04 | 2.33 | 2.19 | 2.10 | -0.14 | -6.25% | 0.03 | 160 | 827 | 0.31 | -0.92 | 0.11 | -0.04 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 71.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.20 | +6.67% | 0.04 | 5 | 137 | 0.45 | -0.98 | 0.03 | -0.01 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 72.00 | 3.70 | 4.90 | 4.30 | 4.89 | +0.52 | +11.90% | 0.06 | 9 | 81 | 0.81 | -1.00 | 0.01 | 0.00 | 12/30/2025 | 12/30/2025 3:59:52 PM EST |
| 73.00 | 3.85 | 7.20 | 5.53 | 4.83 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 3:59:52 PM EST |
| 74.00 | 4.85 | 7.35 | 6.10 | 4.52 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 3:59:52 PM EST |
| 75.00 | 5.85 | 8.15 | 7.00 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 3:59:52 PM EST |
| 76.00 | 6.85 | 9.55 | 8.20 | 4.64 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 3:59:52 PM EST |
| 77.00 | 7.85 | 10.35 | 9.10 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 3:59:52 PM EST |
| 78.00 | 8.85 | 11.55 | 10.20 | 6.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/30/2025 3:59:52 PM EST |
| 79.00 | 9.85 | 12.75 | 11.30 | 7.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 3:59:52 PM EST |
| 80.00 | 10.85 | 13.35 | 12.10 | 7.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/30/2025 3:59:52 PM EST |
| 81.00 | 11.85 | 14.55 | 13.20 | 11.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/30/2025 3:59:52 PM EST |
| 82.00 | 12.85 | 15.50 | 14.18 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/30/2025 3:59:52 PM EST |
| 83.00 | 13.85 | 17.15 | 15.50 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 3:59:52 PM EST |
| 84.00 | 14.50 | 18.15 | 16.33 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 3:59:52 PM EST |
| 85.00 | 15.50 | 19.15 | 17.33 | 8.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 3:59:52 PM EST |
| 86.00 | 16.50 | 20.15 | 18.33 | 9.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/30/2025 3:59:52 PM EST |
| 87.00 | 17.50 | 21.15 | 19.33 | 8.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/30/2025 3:59:52 PM EST |
| 88.00 | 18.50 | 22.15 | 20.33 | 8.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/30/2025 3:59:52 PM EST |
| 89.00 | 19.50 | 23.15 | 21.33 | 9.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/30/2025 3:59:52 PM EST |
| 90.00 | 20.50 | 24.20 | 22.35 | 12.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/30/2025 3:59:52 PM EST |
| 91.00 | 21.50 | 25.25 | 23.38 | % | 0.26 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 92.00 | 22.50 | 26.25 | 24.38 | % | 0.27 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 93.00 | 23.50 | 27.25 | 25.38 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 94.00 | 24.50 | 28.25 | 26.38 | % | 0.28 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 95.00 | 25.50 | 29.25 | 27.38 | % | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 100.00 | 30.50 | 34.25 | 32.38 | % | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST | |||
| 105.00 | 35.50 | 39.25 | 37.38 | % | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/30/2025 3:59:52 PM EST |