Options Chain for BEST BUY INC COM (BBY) - $69.70 as of 12/24/2025 5:20:39 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 | 27.60 | 31.65 | 29.63 | 30.91 | 0.00 | 0.00% | 0.74 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 45.00 | 22.60 | 26.65 | 24.63 | 25.93 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 50.00 | 17.60 | 21.65 | 19.63 | % | 0.39 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 55.00 | 12.60 | 16.55 | 14.58 | % | 0.27 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 60.00 | 8.85 | 10.45 | 9.65 | 9.55 | -0.15 | -1.55% | 0.16 | 5 | 35 | 2.03 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 61.00 | 7.65 | 9.40 | 8.53 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 62.00 | 6.65 | 8.45 | 7.55 | 9.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 63.00 | 5.80 | 7.45 | 6.63 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:56 PM EST |
| 64.00 | 4.70 | 6.55 | 5.63 | % | 0.09 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 65.00 | 4.10 | 5.20 | 4.65 | 4.65 | -0.35 | -7.00% | 0.07 | 2 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 66.00 | 2.81 | 4.30 | 3.56 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 67.00 | 1.90 | 3.30 | 2.60 | 1.90 | -0.60 | -24.00% | 0.04 | 1 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 68.00 | 1.30 | 1.92 | 1.61 | 1.41 | -0.63 | -30.89% | 0.02 | 3 | 8 | 0.42 | 0.90 | 0.18 | -0.04 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 69.00 | 0.65 | 0.99 | 0.82 | 0.56 | -0.42 | -42.86% | 0.01 | 12 | 6 | 0.21 | 0.70 | 0.31 | -0.08 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 70.00 | 0.18 | 0.48 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 26 | 100 | 0.24 | 0.38 | 0.31 | -0.09 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 71.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 66 | 232 | 0.21 | 0.13 | 0.16 | -0.05 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 72.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 230 | 0.27 | 0.03 | 0.05 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 73.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 243 | 0.37 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 152 | 0.52 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 165 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 76.00 | 0.00 | 0.43 | 0.22 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 90 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 78.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 662 | 0.82 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 81.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:56 PM EST |
| 83.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:56 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:56 PM EST |
| 87.00 | 0.00 | 2.00 | 1.00 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/24/2025 12:59:56 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:56 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:56 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 105.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:56 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:56 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 22 | 56 | 0.36 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 68.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 17 | 637 | 0.27 | -0.10 | 0.18 | -0.04 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 69.00 | 0.07 | 0.56 | 0.32 | 0.27 | -0.09 | -25.00% | 0.00 | 38 | 308 | 0.26 | -0.30 | 0.31 | -0.08 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 70.00 | 0.54 | 0.95 | 0.75 | 0.71 | -0.11 | -13.42% | 0.01 | 30 | 440 | 0.23 | -0.62 | 0.31 | -0.09 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 71.00 | 1.25 | 1.66 | 1.46 | 1.47 | -0.03 | -2.00% | 0.02 | 100 | 529 | 0.31 | -0.87 | 0.16 | -0.05 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 72.00 | 2.18 | 3.25 | 2.72 | 2.78 | +0.36 | +14.88% | 0.04 | 15 | 328 | 0.80 | -0.97 | 0.05 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 73.00 | 3.15 | 3.85 | 3.50 | 3.70 | +0.36 | +10.78% | 0.05 | 4 | 80 | 0.69 | -1.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 74.00 | 3.50 | 5.05 | 4.28 | 4.65 | +1.90 | +69.10% | 0.06 | 2 | 58 | 0.95 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 75.00 | 3.40 | 7.50 | 5.45 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:56 PM EST |
| 76.00 | 4.45 | 8.40 | 6.43 | 4.02 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:56 PM EST |
| 77.00 | 5.45 | 9.40 | 7.43 | 8.03 | +2.95 | +58.08% | 0.10 | 8 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 78.00 | 6.45 | 10.40 | 8.43 | 4.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:56 PM EST |
| 79.00 | 7.50 | 11.50 | 9.50 | 11.60 | +4.54 | +64.31% | 0.12 | 8 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 80.00 | 9.10 | 12.50 | 10.80 | 8.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:56 PM EST |
| 81.00 | 10.10 | 13.40 | 11.75 | 13.60 | +5.17 | +61.33% | 0.15 | 8 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 82.00 | 10.50 | 14.40 | 12.45 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:56 PM EST |
| 83.00 | 11.50 | 15.40 | 13.45 | 11.13 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.84 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 12:59:56 PM EST |
| 84.00 | 13.10 | 16.40 | 14.75 | 7.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:56 PM EST |
| 85.00 | 13.45 | 17.45 | 15.45 | 8.06 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:56 PM EST |
| 86.00 | 14.50 | 18.40 | 16.45 | 8.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:56 PM EST |
| 87.00 | 15.55 | 19.40 | 17.48 | 19.60 | +12.43 | +173.37% | 0.20 | 4 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 88.00 | 16.60 | 20.40 | 18.50 | 7.97 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 89.00 | 17.45 | 21.40 | 19.43 | 9.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 90.00 | 18.45 | 22.45 | 20.45 | 10.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 91.00 | 19.60 | 23.40 | 21.50 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:56 PM EST |
| 92.00 | 20.65 | 24.40 | 22.53 | 20.65 | +9.24 | +80.99% | 0.24 | 9 | 2 | 3.78 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:56 PM EST |
| 93.00 | 21.65 | 25.40 | 23.53 | % | 0.25 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 94.00 | 22.45 | 26.40 | 24.43 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 95.00 | 23.45 | 27.40 | 25.43 | % | 0.27 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 100.00 | 28.85 | 32.40 | 30.63 | % | 0.31 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 105.00 | 33.50 | 37.40 | 35.45 | % | 0.34 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST |