Options Chain for BEST BUY INC COM (BBY) - $64.33 as of 3/20/2026 7:29:27 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 | 20.75 | 24.75 | 22.75 | % | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 42.50 | 18.20 | 22.40 | 20.30 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 45.00 | 15.75 | 18.40 | 17.08 | 17.52 | -1.12 | -6.01% | 0.38 | 1 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 47.50 | 13.25 | 16.95 | 15.10 | 14.75 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:06 PM EST |
| 50.00 | 11.05 | 14.45 | 12.75 | 12.80 | -0.30 | -2.29% | 0.26 | 11 | 33 | 1.09 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 55.00 | 6.25 | 9.25 | 7.75 | 9.13 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.75 | 0.90 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 57.50 | 5.50 | 6.00 | 5.75 | 6.68 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | 0.79 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 60.00 | 3.65 | 4.20 | 3.93 | 3.80 | -0.67 | -14.99% | 0.07 | 2,337 | 108 | 0.41 | 0.65 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 62.50 | 2.25 | 2.83 | 2.54 | 2.32 | -1.38 | -37.30% | 0.04 | 31 | 168 | 0.41 | 0.50 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 65.00 | 1.20 | 1.63 | 1.42 | 1.46 | -0.76 | -34.24% | 0.02 | 28 | 223 | 0.38 | 0.35 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 67.50 | 0.61 | 1.18 | 0.90 | 0.81 | -0.40 | -33.06% | 0.01 | 4 | 219 | 0.40 | 0.22 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 70.00 | 0.26 | 0.70 | 0.48 | 0.40 | -0.23 | -36.51% | 0.01 | 13 | 483 | 0.39 | 0.14 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 72.50 | 0.11 | 0.52 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.41 | 0.08 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 75.00 | 0.06 | 0.30 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 9 | 435 | 0.42 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.45 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:06 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 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.19 | 1.10 | 0.74 | +0.63 | +572.73% | 0.02 | 11 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 47.50 | 0.11 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:06 PM EST |
| 50.00 | 0.18 | 0.38 | 0.28 | 0.34 | +0.09 | +36.00% | 0.01 | 11 | 217 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.25 | +49.02% | 0.01 | 38 | 771 | 0.47 | -0.10 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 57.50 | 1.04 | 1.27 | 1.16 | 1.27 | +0.41 | +47.68% | 0.02 | 11 | 511 | 0.44 | -0.21 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 60.00 | 1.69 | 2.15 | 1.92 | 1.97 | +0.45 | +29.61% | 0.03 | 192 | 804 | 0.41 | -0.35 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 62.50 | 2.70 | 3.25 | 2.98 | 3.07 | +0.64 | +26.34% | 0.05 | 4 | 476 | 0.38 | -0.50 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 65.00 | 4.20 | 4.70 | 4.45 | 4.63 | +1.20 | +34.99% | 0.07 | 108 | 427 | 0.36 | -0.65 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 67.50 | 4.50 | 8.40 | 6.45 | 6.43 | +0.53 | +8.99% | 0.10 | 10 | 127 | 0.72 | -0.78 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 70.00 | 7.25 | 9.85 | 8.55 | 8.18 | +1.20 | +17.20% | 0.12 | 1 | 169 | 0.65 | -0.86 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 72.50 | 9.00 | 12.70 | 10.85 | 8.12 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.81 | -0.92 | 0.02 | -0.02 | 3/6/2026 | 3/20/2026 4:00:06 PM EST |
| 75.00 | 11.45 | 15.25 | 13.35 | 13.14 | +1.04 | +8.60% | 0.18 | 1 | 5 | 0.91 | -0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 80.00 | 16.50 | 20.20 | 18.35 | 14.45 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.06 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:06 PM EST |
| 85.00 | 21.50 | 25.20 | 23.35 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 90.00 | 26.45 | 30.20 | 28.33 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 95.00 | 31.40 | 35.20 | 33.30 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 100.00 | 36.40 | 40.20 | 38.30 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST |