Options Chain for BEST BUY INC COM (BBY) - $65.80 as of 2/13/2026 7:31:20 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 | 24.20 | 27.40 | 25.80 | % | 0.65 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 45.00 | 19.25 | 22.35 | 20.80 | 22.10 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:14 PM EST |
| 50.00 | 15.35 | 16.80 | 16.08 | 16.00 | -0.90 | -5.33% | 0.32 | 75 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 55.00 | 9.30 | 12.45 | 10.88 | 12.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:14 PM EST |
| 56.00 | 8.35 | 11.45 | 9.90 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.52 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:14 PM EST |
| 57.00 | 7.30 | 10.50 | 8.90 | % | 0.16 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:14 PM EST | |||
| 58.00 | 6.90 | 9.10 | 8.00 | 7.21 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.03 | 1/30/2026 | 2/13/2026 3:59:14 PM EST |
| 59.00 | 5.95 | 8.15 | 7.05 | 6.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | 0.96 | 0.02 | -0.04 | 1/30/2026 | 2/13/2026 3:59:14 PM EST |
| 60.00 | 5.65 | 7.15 | 6.40 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.00 | 0.93 | 0.03 | -0.05 | 1/30/2026 | 2/13/2026 3:59:14 PM EST |
| 61.00 | 4.75 | 6.30 | 5.53 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.95 | 0.90 | 0.04 | -0.07 | 1/30/2026 | 2/13/2026 3:59:14 PM EST |
| 62.00 | 2.92 | 5.45 | 4.19 | 6.43 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.90 | 0.84 | 0.06 | -0.08 | 2/5/2026 | 2/13/2026 3:59:14 PM EST |
| 62.50 | 2.59 | 5.00 | 3.80 | 6.94 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.86 | 0.81 | 0.07 | -0.09 | 2/6/2026 | 2/13/2026 3:59:14 PM EST |
| 63.00 | 3.25 | 3.65 | 3.45 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.43 | 0.78 | 0.07 | -0.10 | 2/11/2026 | 2/13/2026 3:59:14 PM EST |
| 64.00 | 2.55 | 2.78 | 2.67 | 2.80 | -3.70 | -56.93% | 0.04 | 120 | 200 | 0.43 | 0.70 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 65.00 | 1.94 | 2.30 | 2.12 | 2.01 | +0.06 | +3.08% | 0.03 | 3,631 | 141 | 0.42 | 0.60 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 66.00 | 1.39 | 1.60 | 1.50 | 1.53 | +0.26 | +20.48% | 0.02 | 885 | 2,168 | 0.42 | 0.50 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 67.00 | 0.98 | 1.16 | 1.07 | 1.05 | +0.10 | +10.53% | 0.02 | 1,425 | 113 | 0.42 | 0.40 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 67.50 | 0.74 | 0.96 | 0.85 | 0.87 | +0.03 | +3.58% | 0.01 | 438 | 969 | 0.41 | 0.35 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 68.00 | 0.61 | 0.77 | 0.69 | 0.72 | +0.11 | +18.04% | 0.01 | 193 | 94 | 0.41 | 0.30 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 69.00 | 0.38 | 0.53 | 0.46 | 0.48 | +0.03 | +6.67% | 0.01 | 84 | 2,015 | 0.40 | 0.22 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 70.00 | 0.23 | 0.31 | 0.27 | 0.32 | -0.07 | -17.95% | 0.00 | 131 | 1,215 | 0.40 | 0.15 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 71.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.05 | -23.81% | 0.00 | 54 | 110 | 0.44 | 0.10 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 82 | 279 | 0.49 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 72.50 | 0.00 | 0.34 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 525 | 0.59 | 0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 73.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 5 | 92 | 0.53 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 74.00 | 0.00 | 0.66 | 0.33 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 197 | 0.83 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 75.00 | 0.02 | 0.39 | 0.21 | 0.05 | -0.07 | -58.34% | 0.00 | 30 | 604 | 0.59 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 76.00 | 0.00 | 1.33 | 0.67 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:14 PM EST |
| 77.00 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:14 PM EST |
| 77.50 | 0.00 | 0.32 | 0.16 | 0.16 | +0.13 | +433.34% | 0.00 | 2 | 438 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:14 PM EST |
| 79.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:14 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:14 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 82.50 | 0.00 | 0.04 | 0.02 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:14 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 208 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 159 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:14 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:14 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:14 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:14 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 490 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 55.00 | 0.03 | 0.21 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 114 | 257 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 56.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.06 | +100.00% | 0.00 | 6 | 40 | 0.65 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 57.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:14 PM EST |
| 58.00 | 0.03 | 0.34 | 0.19 | 0.17 | +0.07 | +70.00% | 0.00 | 47 | 64 | 0.60 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 59.00 | 0.06 | 0.26 | 0.16 | 0.18 | -0.13 | -41.94% | 0.00 | 82 | 39 | 0.54 | -0.04 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 60.00 | 0.09 | 0.30 | 0.20 | 0.25 | -0.02 | -7.41% | 0.00 | 131 | 2,520 | 0.50 | -0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 61.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.14 | -33.34% | 0.00 | 71 | 73 | 0.50 | -0.10 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 62.00 | 0.37 | 0.46 | 0.42 | 0.44 | -0.17 | -27.87% | 0.01 | 634 | 320 | 0.48 | -0.16 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 62.50 | 0.43 | 0.55 | 0.49 | 0.51 | -0.19 | -27.15% | 0.01 | 1,111 | 1,164 | 0.47 | -0.19 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 63.00 | 0.50 | 0.64 | 0.57 | 0.59 | -0.41 | -41.00% | 0.01 | 1,669 | 815 | 0.45 | -0.22 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 64.00 | 0.75 | 0.90 | 0.83 | 0.79 | -0.51 | -39.24% | 0.01 | 236 | 206 | 0.45 | -0.30 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 65.00 | 1.04 | 1.27 | 1.16 | 1.21 | -0.50 | -29.24% | 0.02 | 83 | 3,653 | 0.43 | -0.40 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 66.00 | 1.48 | 1.72 | 1.60 | 1.62 | -0.49 | -23.23% | 0.02 | 71 | 541 | 0.43 | -0.50 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 67.00 | 2.07 | 2.28 | 2.18 | 2.15 | -0.89 | -29.28% | 0.03 | 23 | 331 | 0.42 | -0.60 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 67.50 | 2.40 | 2.65 | 2.53 | 2.52 | -0.83 | -24.78% | 0.04 | 11 | 217 | 0.43 | -0.65 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 68.00 | 2.76 | 3.05 | 2.91 | 2.87 | +0.55 | +23.71% | 0.04 | 1 | 95 | 0.44 | -0.70 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 69.00 | 3.25 | 3.85 | 3.55 | 3.60 | -0.90 | -20.00% | 0.05 | 14 | 54 | 0.36 | -0.78 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 70.00 | 4.10 | 4.80 | 4.45 | 4.39 | -0.91 | -17.17% | 0.06 | 47 | 470 | 0.56 | -0.85 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 71.00 | 4.85 | 5.80 | 5.33 | 5.30 | +1.10 | +26.19% | 0.08 | 10 | 2 | 0.63 | -0.90 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 72.00 | 5.70 | 7.35 | 6.53 | 3.83 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.90 | -0.94 | 0.03 | -0.03 | 2/10/2026 | 2/13/2026 3:59:14 PM EST |
| 72.50 | 6.10 | 7.80 | 6.95 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.92 | -0.95 | 0.03 | -0.03 | 2/10/2026 | 2/13/2026 3:59:14 PM EST |
| 73.00 | 6.75 | 8.30 | 7.53 | % | 0.10 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 2/13/2026 3:59:14 PM EST | |||
| 74.00 | 7.05 | 9.15 | 8.10 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.97 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:14 PM EST |
| 75.00 | 8.20 | 10.25 | 9.23 | 9.36 | +2.54 | +37.25% | 0.12 | 48 | 31 | 1.08 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:14 PM EST |
| 76.00 | 8.70 | 11.25 | 9.98 | % | 0.13 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 77.00 | 9.80 | 12.25 | 11.03 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 77.50 | 10.25 | 12.75 | 11.50 | 11.32 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.23 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:14 PM EST |
| 78.00 | 11.20 | 13.25 | 12.23 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 79.00 | 12.35 | 14.25 | 13.30 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 80.00 | 13.55 | 15.20 | 14.38 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:14 PM EST |
| 81.00 | 14.55 | 16.20 | 15.38 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 82.50 | 15.90 | 17.95 | 16.93 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:14 PM EST |
| 85.00 | 18.50 | 20.60 | 19.55 | 13.36 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:14 PM EST |
| 90.00 | 22.25 | 25.60 | 23.93 | 17.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:14 PM EST |
| 95.00 | 27.20 | 30.60 | 28.90 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 100.00 | 32.35 | 36.20 | 34.28 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST | |||
| 105.00 | 37.65 | 40.80 | 39.23 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:14 PM EST |