Options Chain for BEST BUY INC COM (BBY) - $67.76 as of 1/19/2026 9:08:47 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 | 25.65 | 29.50 | 27.58 | 25.74 | % | 0.69 | 4 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 45.00 | 20.75 | 24.40 | 22.58 | 20.75 | % | 0.50 | 4 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 50.00 | 15.75 | 19.40 | 17.58 | % | 0.35 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 55.00 | 10.70 | 14.45 | 12.58 | 12.29 | -0.16 | -1.29% | 0.23 | 1 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 56.00 | 9.75 | 13.15 | 11.45 | 11.05 | % | 0.20 | 1 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 57.00 | 8.80 | 12.45 | 10.63 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 58.00 | 7.70 | 11.35 | 9.53 | 8.40 | % | 0.16 | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 59.00 | 6.80 | 9.90 | 8.35 | % | 0.14 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.02 | 1/16/2026 3:59:54 PM EST | |||
| 60.00 | 5.85 | 9.45 | 7.65 | 7.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 61.00 | 5.35 | 7.95 | 6.65 | 6.18 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.08 | 0.96 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 62.00 | 4.40 | 7.00 | 5.70 | 6.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.99 | 0.93 | 0.03 | -0.05 | 12/29/2025 | 1/16/2026 3:59:54 PM EST |
| 63.00 | 3.20 | 6.20 | 4.70 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.96 | 0.90 | 0.05 | -0.06 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 64.00 | 3.05 | 4.40 | 3.73 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.60 | 0.85 | 0.06 | -0.07 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 65.00 | 2.74 | 4.25 | 3.50 | 2.00 | -5.35 | -72.79% | 0.05 | 4 | 7 | 0.44 | 0.79 | 0.08 | -0.09 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 66.00 | 2.36 | 2.80 | 2.58 | 2.10 | -0.20 | -8.70% | 0.04 | 169 | 21 | 0.40 | 0.71 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 67.00 | 1.65 | 1.92 | 1.79 | 1.29 | -0.91 | -41.37% | 0.03 | 121 | 208 | 0.36 | 0.60 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 68.00 | 1.15 | 1.36 | 1.26 | 1.25 | -0.35 | -21.88% | 0.02 | 1,190 | 82 | 0.36 | 0.49 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 69.00 | 0.72 | 0.93 | 0.83 | 0.80 | -0.22 | -21.57% | 0.01 | 1,161 | 81 | 0.35 | 0.38 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 70.00 | 0.47 | 0.59 | 0.53 | 0.50 | -0.19 | -27.54% | 0.01 | 1,098 | 141 | 0.35 | 0.28 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 71.00 | 0.23 | 0.38 | 0.31 | 0.32 | -0.13 | -28.89% | 0.00 | 82 | 149 | 0.35 | 0.20 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 72.00 | 0.06 | 0.50 | 0.28 | 0.19 | -0.08 | -29.63% | 0.00 | 131 | 324 | 0.38 | 0.13 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 73.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 80 | 0.39 | 0.08 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.64 | 0.05 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.23 | 0.62 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.98 | 0.03 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.56 | 0.02 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.18 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 79.00 | 0.01 | 0.34 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 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 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 58.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 10 | 0.53 | -0.01 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 39 | 29 | 0.66 | -0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 61.00 | 0.05 | 0.33 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 14 | 42 | 0.53 | -0.04 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 62.00 | 0.07 | 0.29 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 147 | 105 | 0.47 | -0.07 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 63.00 | 0.12 | 0.23 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 296 | 753 | 0.41 | -0.10 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 64.00 | 0.27 | 0.32 | 0.30 | 0.33 | +0.13 | +65.00% | 0.00 | 356 | 734 | 0.41 | -0.15 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 65.00 | 0.45 | 0.53 | 0.49 | 0.48 | +0.16 | +50.00% | 0.01 | 132 | 344 | 0.40 | -0.21 | 0.08 | -0.09 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 66.00 | 0.72 | 0.78 | 0.75 | 0.75 | +0.09 | +13.64% | 0.01 | 1,804 | 278 | 0.40 | -0.29 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 67.00 | 0.97 | 1.06 | 1.02 | 1.12 | -0.78 | -41.06% | 0.02 | 882 | 1,901 | 0.37 | -0.40 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 68.00 | 1.34 | 1.70 | 1.52 | 1.92 | +0.32 | +20.00% | 0.02 | 270 | 386 | 0.36 | -0.51 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 69.00 | 1.97 | 2.68 | 2.33 | 2.77 | +0.97 | +53.89% | 0.03 | 13 | 162 | 0.44 | -0.62 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 70.00 | 2.66 | 3.40 | 3.03 | 3.22 | +0.74 | +29.84% | 0.04 | 17 | 167 | 0.45 | -0.72 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 71.00 | 3.45 | 4.35 | 3.90 | 3.95 | -0.10 | -2.47% | 0.05 | 9 | 211 | 0.58 | -0.80 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 72.00 | 4.05 | 5.45 | 4.75 | 4.88 | +0.10 | +2.10% | 0.07 | 2 | 282 | 0.69 | -0.87 | 0.06 | -0.05 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 73.00 | 5.00 | 6.80 | 5.90 | 5.89 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.12 | -0.92 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 74.00 | 5.65 | 8.45 | 7.05 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.19 | -0.95 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 75.00 | 6.00 | 9.40 | 7.70 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.26 | -0.97 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 76.00 | 7.65 | 10.40 | 9.03 | 6.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 77.00 | 8.65 | 11.40 | 10.03 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 1/16/2026 3:59:54 PM EST |
| 78.00 | 9.65 | 12.40 | 11.03 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 79.00 | 10.65 | 13.40 | 12.03 | 7.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 80.00 | 11.65 | 14.40 | 13.03 | 9.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:54 PM EST |
| 81.00 | 13.00 | 15.40 | 14.20 | 9.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:54 PM EST |
| 82.00 | 13.65 | 16.40 | 15.03 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 83.00 | 14.65 | 17.40 | 16.03 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 84.00 | 15.65 | 18.40 | 17.03 | % | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 85.00 | 16.65 | 19.40 | 18.03 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 86.00 | 18.00 | 20.40 | 19.20 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 87.00 | 18.55 | 21.40 | 19.98 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 90.00 | 21.75 | 24.40 | 23.08 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 95.00 | 26.65 | 29.40 | 28.03 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 100.00 | 31.65 | 34.40 | 33.03 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 105.00 | 36.65 | 39.40 | 38.03 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST |