Options Chain for BEST BUY INC COM (BBY) - $65.15 as of 1/30/2026 2:41:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.90 | 21.75 | 20.33 | % | 0.45 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 14.15 | 16.45 | 15.30 | % | 0.31 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 53.00 | 11.45 | 14.20 | 12.83 | % | 0.24 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 54.00 | 10.55 | 13.35 | 11.95 | % | 0.22 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 9.75 | 11.60 | 10.68 | % | 0.19 | 0 | 0 | 0.67 | 0.88 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 56.00 | 9.00 | 10.75 | 9.88 | % | 0.18 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 57.00 | 8.15 | 9.90 | 9.03 | 8.55 | % | 0.16 | 8 | 0 | 0.63 | 0.83 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 58.00 | 7.30 | 8.95 | 8.13 | 7.81 | -1.19 | -13.23% | 0.14 | 8 | 3 | 0.39 | 0.80 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 59.00 | 6.85 | 8.10 | 7.48 | 8.23 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | 0.77 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 6.85 | 7.55 | 7.20 | % | 0.12 | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 61.00 | 5.55 | 6.75 | 6.15 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | 0.70 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 5.50 | 6.20 | 5.85 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.67 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 4.65 | 5.35 | 5.00 | % | 0.08 | 0 | 0 | 0.47 | 0.63 | 0.04 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 64.00 | 4.30 | 4.75 | 4.53 | 4.13 | % | 0.07 | 10 | 0 | 0.48 | 0.59 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 65.00 | 3.75 | 4.35 | 4.05 | 3.70 | -1.20 | -24.49% | 0.06 | 1 | 13 | 0.48 | 0.54 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 3.05 | 3.70 | 3.38 | % | 0.05 | 0 | 0 | 0.46 | 0.50 | 0.04 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 67.00 | 2.83 | 3.25 | 3.04 | 2.78 | -0.86 | -23.63% | 0.05 | 10 | 1 | 0.47 | 0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 2.43 | 2.90 | 2.67 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 2.07 | 2.54 | 2.31 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | 0.38 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 1.77 | 2.22 | 2.00 | 1.80 | -0.35 | -16.28% | 0.03 | 4 | 25 | 0.47 | 0.34 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 1.34 | 2.00 | 1.67 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.46 | 0.30 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 1.27 | 1.80 | 1.54 | 1.68 | +0.33 | +24.45% | 0.02 | 1 | 44 | 0.47 | 0.26 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.13 | -10.16% | 0.02 | 1 | 25 | 0.46 | 0.23 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 0.90 | 1.32 | 1.11 | 1.01 | -0.44 | -30.35% | 0.02 | 2 | 2 | 0.47 | 0.20 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.57 | 1.03 | 0.80 | 0.83 | -0.21 | -20.20% | 0.01 | 1 | 9 | 0.44 | 0.17 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 0.47 | 0.88 | 0.68 | 0.76 | -0.33 | -30.28% | 0.01 | 1 | 1 | 0.44 | 0.15 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 0.55 | 1.13 | 0.84 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | 0.13 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 0.44 | 0.90 | 0.67 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 0.05 | 0.80 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.09 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.08 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.02 | 0.57 | 0.30 | 0.38 | % | 0.01 | 1 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 53.00 | 0.12 | 0.87 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 54.00 | 0.21 | 0.96 | 0.59 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.62 | 1.29 | 0.96 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.12 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 56.00 | 0.35 | 1.25 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.15 | 0.02 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 57.00 | 0.60 | 1.44 | 1.02 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.17 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 58.00 | 1.11 | 1.61 | 1.36 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.20 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 59.00 | 1.27 | 1.87 | 1.57 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.52 | -0.23 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 1.58 | 2.10 | 1.84 | 1.86 | +0.02 | +1.09% | 0.03 | 3 | 17 | 0.51 | -0.26 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 61.00 | 1.60 | 2.49 | 2.05 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.49 | -0.30 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 2.20 | 3.15 | 2.68 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | -0.33 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 2.57 | 3.25 | 2.91 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.37 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 64.00 | 2.90 | 3.70 | 3.30 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.49 | -0.41 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 3.45 | 3.90 | 3.68 | 4.00 | +0.80 | +25.00% | 0.06 | 1 | 4 | 0.48 | -0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 3.95 | 4.65 | 4.30 | 4.73 | +0.54 | +12.89% | 0.07 | 1 | 24 | 0.49 | -0.50 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 4.45 | 5.35 | 4.90 | 4.63 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | -0.54 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 5.10 | 5.95 | 5.53 | % | 0.08 | 0 | 0 | 0.49 | -0.58 | 0.04 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 69.00 | 5.70 | 6.70 | 6.20 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.50 | -0.62 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 6.45 | 7.25 | 6.85 | 6.62 | % | 0.10 | 2 | 0 | 0.49 | -0.66 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 71.00 | 6.95 | 8.10 | 7.53 | % | 0.11 | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 72.00 | 7.75 | 8.65 | 8.20 | 7.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.74 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 7.60 | 10.00 | 8.80 | % | 0.12 | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 74.00 | 8.40 | 11.05 | 9.73 | % | 0.13 | 0 | 0 | 0.65 | -0.80 | 0.03 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 9.30 | 11.55 | 10.43 | 10.29 | % | 0.14 | 1 | 0 | 0.61 | -0.83 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 76.00 | 10.20 | 12.55 | 11.38 | % | 0.15 | 0 | 0 | 0.64 | -0.85 | 0.03 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 77.00 | 11.40 | 13.50 | 12.45 | % | 0.16 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 78.00 | 12.10 | 14.60 | 13.35 | % | 0.17 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 79.00 | 12.95 | 15.55 | 14.25 | % | 0.18 | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 13.90 | 16.40 | 15.15 | % | 0.19 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 18.65 | 21.95 | 20.30 | % | 0.24 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 23.05 | 26.90 | 24.98 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 95.00 | 28.10 | 31.90 | 30.00 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 33.55 | 36.35 | 34.95 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |