Options Chain for BEST BUY INC COM (BBY) - $62.75 as of 3/12/2026 9:09:55 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 | 21.90 | 25.70 | 23.80 | 23.80 | % | 0.59 | 3 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST | |
| 45.00 | 16.90 | 20.95 | 18.93 | % | 0.42 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 49.00 | 13.60 | 15.45 | 14.53 | 14.57 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 49.50 | 13.10 | 14.95 | 14.03 | 14.17 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 50.00 | 12.60 | 14.55 | 13.58 | 13.92 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 51.00 | 11.60 | 13.55 | 12.58 | 12.42 | -0.27 | -2.13% | 0.25 | 1 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 52.00 | 10.60 | 12.25 | 11.43 | 11.43 | -0.28 | -2.40% | 0.22 | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 53.00 | 9.60 | 11.20 | 10.40 | % | 0.20 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 54.00 | 8.60 | 10.20 | 9.40 | 11.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:09 AM EST |
| 55.00 | 7.60 | 9.20 | 8.40 | 10.72 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:09 AM EST |
| 56.00 | 6.60 | 8.60 | 7.60 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM EST |
| 57.00 | 5.60 | 7.40 | 6.50 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 58.00 | 4.60 | 6.50 | 5.55 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 59.00 | 3.65 | 5.40 | 4.53 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 9:59:09 AM EST |
| 60.00 | 2.69 | 4.35 | 3.52 | 4.84 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.25 | 1.00 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 61.00 | 2.35 | 3.40 | 2.88 | 2.04 | -4.18 | -67.21% | 0.05 | 2 | 3 | 1.33 | 0.92 | 0.15 | -0.10 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 62.00 | 0.89 | 2.61 | 1.75 | 1.80 | +0.10 | +5.89% | 0.03 | 3 | 97 | 0.97 | 0.84 | 0.21 | -0.12 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 63.00 | 1.11 | 1.70 | 1.41 | 1.50 | +0.35 | +30.44% | 0.02 | 27 | 65 | 0.86 | 0.64 | 0.22 | -0.19 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 64.00 | 0.28 | 1.00 | 0.64 | 0.87 | +0.15 | +20.84% | 0.01 | 9 | 1,010 | 0.61 | 0.42 | 0.20 | -0.19 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 65.00 | 0.23 | 0.55 | 0.39 | 0.35 | -0.02 | -5.41% | 0.01 | 947 | 1,497 | 0.60 | 0.23 | 0.14 | -0.15 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 66.00 | 0.01 | 0.26 | 0.14 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 178 | 0.57 | 0.11 | 0.08 | -0.08 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 67.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 218 | 0.59 | 0.04 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 68.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 481 | 0.78 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 69.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 71.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 107 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 73.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 74.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 75.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:09 AM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 77.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 78.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 79.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM EST |
| 85.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 90.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.97 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 9:59:09 AM EST |
| 95.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 100.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM EST |
| 49.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 73 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 9:59:09 AM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:09 AM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 104 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 57.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 92 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 58.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 60.00 | 0.07 | 0.22 | 0.15 | 0.30 | +0.12 | +66.67% | 0.00 | 4 | 621 | 0.69 | 0.00 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 61.00 | 0.11 | 0.30 | 0.21 | 0.18 | -0.09 | -33.34% | 0.00 | 8 | 1,606 | 0.64 | -0.08 | 0.15 | -0.10 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 62.00 | 0.19 | 0.75 | 0.47 | 0.73 | +0.15 | +25.87% | 0.01 | 1 | 532 | 0.69 | -0.16 | 0.21 | -0.12 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 63.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.41 | -40.60% | 0.01 | 5 | 834 | 0.57 | -0.36 | 0.22 | -0.19 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 64.00 | 0.73 | 1.20 | 0.97 | 0.94 | -0.30 | -24.20% | 0.02 | 16 | 289 | 0.90 | -0.58 | 0.20 | -0.19 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 65.00 | 1.27 | 2.25 | 1.76 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 199 | 1.83 | -0.77 | 0.14 | -0.15 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 66.00 | 1.88 | 2.86 | 2.37 | 3.25 | +0.40 | +14.04% | 0.04 | 1 | 30 | 0.90 | -0.89 | 0.08 | -0.08 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 67.00 | 2.72 | 4.20 | 3.46 | 4.60 | +0.70 | +17.95% | 0.05 | 1 | 63 | 1.57 | -0.96 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 68.00 | 3.60 | 5.15 | 4.38 | 5.40 | +1.00 | +22.73% | 0.06 | 1 | 19 | 1.93 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 9:59:09 AM EST |
| 69.00 | 4.60 | 6.45 | 5.53 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.20 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 9:59:09 AM EST |
| 70.00 | 5.85 | 7.45 | 6.65 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 2.38 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 71.00 | 6.80 | 8.45 | 7.63 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:09 AM EST |
| 72.00 | 7.20 | 9.80 | 8.50 | 10.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:09 AM EST |
| 73.00 | 8.40 | 10.40 | 9.40 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 74.00 | 9.45 | 11.40 | 10.43 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 9:59:09 AM EST |
| 75.00 | 10.40 | 12.40 | 11.40 | 9.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 9:59:09 AM EST |
| 76.00 | 11.75 | 13.40 | 12.58 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 77.00 | 12.50 | 14.20 | 13.35 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 78.00 | 13.55 | 15.40 | 14.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 79.00 | 14.40 | 16.40 | 15.40 | 15.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 80.00 | 15.20 | 17.85 | 16.53 | 16.34 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 85.00 | 20.35 | 22.80 | 21.58 | 21.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 90.00 | 25.60 | 27.95 | 26.78 | 26.94 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:09 AM EST |
| 95.00 | 30.60 | 32.40 | 31.50 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST | |||
| 100.00 | 35.45 | 37.90 | 36.68 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:09 AM EST |