Options Chain for BEST BUY INC COM (BBY) - $69.61 as of 12/26/2025 7:39:45 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 | 27.50 | 31.50 | 29.50 | % | 0.74 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 22.50 | 26.50 | 24.50 | % | 0.54 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 17.50 | 21.50 | 19.50 | 19.38 | +0.08 | +0.42% | 0.39 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 13.30 | 15.70 | 14.50 | 14.35 | -0.40 | -2.72% | 0.26 | 1 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 58.00 | 10.75 | 12.70 | 11.73 | 11.61 | % | 0.20 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 59.00 | 9.80 | 11.30 | 10.55 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 8.85 | 10.65 | 9.75 | 9.40 | -0.28 | -2.90% | 0.16 | 15 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 61.00 | 7.80 | 9.30 | 8.55 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 62.00 | 6.80 | 8.30 | 7.55 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 63.00 | 6.00 | 6.75 | 6.38 | 6.55 | -0.60 | -8.40% | 0.10 | 1 | 6 | 0.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 64.00 | 5.05 | 6.65 | 5.85 | 5.60 | -2.05 | -26.80% | 0.09 | 1 | 1 | 0.85 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 4.15 | 4.90 | 4.53 | 4.53 | -0.11 | -2.38% | 0.07 | 4 | 13 | 0.48 | 0.97 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 66.00 | 3.20 | 3.90 | 3.55 | 3.54 | -0.11 | -3.02% | 0.05 | 5 | 13 | 0.41 | 0.94 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 67.00 | 2.31 | 2.97 | 2.64 | 2.30 | -1.27 | -35.58% | 0.04 | 5 | 3 | 0.32 | 0.87 | 0.09 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 68.00 | 1.79 | 2.07 | 1.93 | 1.87 | -0.04 | -2.10% | 0.03 | 10 | 8 | 0.22 | 0.77 | 0.14 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 69.00 | 1.22 | 1.32 | 1.27 | 1.16 | -0.33 | -22.15% | 0.02 | 150 | 31 | 0.23 | 0.62 | 0.18 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.68 | 0.76 | 0.72 | 0.69 | -0.21 | -23.34% | 0.01 | 114 | 94 | 0.23 | 0.44 | 0.18 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 71.00 | 0.33 | 0.40 | 0.37 | 0.34 | -0.25 | -42.38% | 0.01 | 54 | 64 | 0.22 | 0.27 | 0.15 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 72.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.14 | -45.17% | 0.00 | 17 | 86 | 0.22 | 0.14 | 0.10 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 73.00 | 0.05 | 0.38 | 0.22 | 0.08 | -0.08 | -50.00% | 0.00 | 38 | 141 | 0.30 | 0.07 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 234 | 0.30 | 0.03 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.38 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 240 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 136 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.94 | 0.47 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 | 3.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 29 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 39 | 27 | 0.34 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 84 | 38 | 0.24 | -0.03 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.11 | -52.39% | 0.00 | 21 | 19 | 0.23 | -0.06 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 67.00 | 0.01 | 0.29 | 0.15 | 0.21 | -0.08 | -27.59% | 0.00 | 58 | 196 | 0.22 | -0.13 | 0.09 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 68.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.19 | -37.26% | 0.01 | 140 | 682 | 0.25 | -0.23 | 0.14 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 69.00 | 0.57 | 0.66 | 0.62 | 0.71 | -0.14 | -16.48% | 0.01 | 103 | 169 | 0.24 | -0.38 | 0.18 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 1.04 | 1.08 | 1.06 | 1.07 | -0.26 | -19.55% | 0.02 | 389 | 224 | 0.23 | -0.56 | 0.18 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 71.00 | 1.68 | 1.95 | 1.82 | 1.75 | -0.20 | -10.26% | 0.03 | 34 | 133 | 0.26 | -0.73 | 0.15 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 72.00 | 2.34 | 3.20 | 2.77 | 2.70 | -0.15 | -5.27% | 0.04 | 21 | 170 | 0.43 | -0.86 | 0.10 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 73.00 | 3.30 | 4.10 | 3.70 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.47 | -0.93 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 74.00 | 3.95 | 5.10 | 4.53 | 4.52 | -0.30 | -6.23% | 0.06 | 1 | 25 | 0.55 | -0.97 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 4.95 | 5.95 | 5.45 | 5.90 | +0.05 | +0.86% | 0.07 | 11 | 11 | 0.55 | -0.99 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 76.00 | 5.80 | 7.30 | 6.55 | 4.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 77.00 | 6.80 | 8.30 | 7.55 | 4.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 78.00 | 7.80 | 9.50 | 8.65 | 6.23 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 79.00 | 8.80 | 10.30 | 9.55 | 7.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 9.85 | 10.85 | 10.35 | 7.88 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 81.00 | 10.35 | 12.00 | 11.18 | 11.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 82.00 | 11.35 | 14.55 | 12.95 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:55 PM EST |
| 83.00 | 12.35 | 15.55 | 13.95 | 11.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 84.00 | 13.35 | 16.55 | 14.95 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 14.35 | 17.55 | 15.95 | 8.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 86.00 | 15.35 | 18.55 | 16.95 | 9.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 87.00 | 16.35 | 19.55 | 17.95 | 8.34 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 88.00 | 17.35 | 20.55 | 18.95 | 8.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 89.00 | 18.35 | 21.55 | 19.95 | 9.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 19.35 | 22.55 | 20.95 | 12.03 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:55 PM EST |
| 91.00 | 20.35 | 23.55 | 21.95 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 92.00 | 21.05 | 24.55 | 22.80 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 93.00 | 21.70 | 25.55 | 23.63 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 94.00 | 22.70 | 26.55 | 24.63 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 24.05 | 27.55 | 25.80 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 28.70 | 32.55 | 30.63 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 33.70 | 37.55 | 35.63 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |