Options Chain for BEST BUY INC COM (BBY) - $63.15 as of 3/12/2026 2:09:57 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 | 16.45 | 19.65 | 18.05 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 11.90 | 14.20 | 13.05 | % | 0.26 | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 51.00 | 11.35 | 13.20 | 12.28 | % | 0.24 | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 52.00 | 10.65 | 12.25 | 11.45 | % | 0.22 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 53.00 | 9.50 | 11.35 | 10.43 | % | 0.20 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 54.00 | 8.70 | 10.50 | 9.60 | % | 0.18 | 0 | 0 | 0.52 | 0.84 | 0.03 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 55.00 | 7.85 | 9.65 | 8.75 | % | 0.16 | 0 | 0 | 0.51 | 0.81 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 56.00 | 7.10 | 8.80 | 7.95 | % | 0.14 | 0 | 0 | 0.50 | 0.78 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 57.00 | 6.35 | 8.05 | 7.20 | % | 0.13 | 0 | 0 | 0.49 | 0.74 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 58.00 | 5.55 | 6.35 | 5.95 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 59.00 | 5.10 | 5.65 | 5.38 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 60.00 | 4.40 | 5.35 | 4.88 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 61.00 | 3.85 | 4.45 | 4.15 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 62.00 | 3.35 | 3.95 | 3.65 | % | 0.06 | 0 | 0 | 0.42 | 0.54 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 63.00 | 2.76 | 3.45 | 3.11 | % | 0.05 | 0 | 0 | 0.41 | 0.49 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 64.00 | 2.32 | 2.98 | 2.65 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.45 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 2.00 | 2.60 | 2.30 | % | 0.04 | 0 | 0 | 0.40 | 0.40 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 66.00 | 1.58 | 2.23 | 1.91 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 67.00 | 1.31 | 1.92 | 1.62 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.32 | 0.04 | -0.03 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 68.00 | 0.97 | 1.78 | 1.38 | 1.60 | % | 0.02 | 7 | 0 | 0.40 | 0.28 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 69.00 | 0.89 | 1.61 | 1.25 | 1.20 | -1.26 | -51.22% | 0.02 | 2 | 1 | 0.41 | 0.25 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 70.00 | 0.80 | 1.35 | 1.08 | 1.10 | +0.08 | +7.85% | 0.02 | 2 | 22 | 0.41 | 0.21 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 71.00 | 0.45 | 1.02 | 0.74 | 0.72 | -0.75 | -51.02% | 0.01 | 2 | 1 | 0.38 | 0.19 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 72.00 | 0.33 | 0.97 | 0.65 | 0.75 | -0.09 | -10.72% | 0.01 | 4 | 1 | 0.39 | 0.16 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 73.00 | 0.41 | 2.59 | 1.50 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.14 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 74.00 | 0.10 | 0.80 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.13 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.10 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.08 | 0.02 | -0.01 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 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 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 0.10 | 0.86 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 51.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 52.00 | 0.50 | 1.05 | 0.78 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.11 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 53.00 | 0.57 | 0.94 | 0.76 | 0.74 | -0.06 | -7.50% | 0.01 | 6 | 11 | 0.47 | -0.13 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 54.00 | 0.75 | 1.19 | 0.97 | 1.02 | +0.18 | +21.43% | 0.02 | 1 | 18 | 0.47 | -0.16 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 55.00 | 0.90 | 1.42 | 1.16 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.19 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 56.00 | 1.24 | 1.57 | 1.41 | 1.31 | +0.33 | +33.68% | 0.03 | 6 | 1 | 0.46 | -0.22 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 57.00 | 1.30 | 1.94 | 1.62 | 1.60 | +0.04 | +2.57% | 0.03 | 1 | 1 | 0.45 | -0.26 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 58.00 | 1.57 | 2.11 | 1.84 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.30 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 59.00 | 1.87 | 2.63 | 2.25 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.44 | -0.34 | 0.04 | -0.04 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 60.00 | 2.21 | 3.05 | 2.63 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.38 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 61.00 | 2.77 | 3.35 | 3.06 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.43 | -0.42 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 62.00 | 3.05 | 3.95 | 3.50 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.46 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 63.00 | 3.55 | 4.50 | 4.03 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.43 | -0.51 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 64.00 | 4.10 | 5.05 | 4.58 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.55 | 0.04 | -0.04 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 4.50 | 5.65 | 5.08 | 5.06 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.41 | -0.60 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 66.00 | 5.40 | 6.40 | 5.90 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 67.00 | 6.15 | 6.85 | 6.50 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 68.00 | 6.60 | 7.90 | 7.25 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 69.00 | 6.95 | 8.65 | 7.80 | % | 0.11 | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 70.00 | 7.70 | 9.45 | 8.58 | % | 0.12 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 71.00 | 8.65 | 10.50 | 9.58 | % | 0.13 | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 72.00 | 9.50 | 11.20 | 10.35 | % | 0.14 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 73.00 | 10.45 | 12.05 | 11.25 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 74.00 | 11.25 | 13.60 | 12.43 | % | 0.17 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 75.00 | 12.20 | 14.50 | 13.35 | % | 0.18 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 76.00 | 13.10 | 15.45 | 14.28 | % | 0.19 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 77.00 | 14.05 | 16.40 | 15.23 | % | 0.20 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 78.00 | 15.00 | 17.35 | 16.18 | % | 0.21 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 79.00 | 15.95 | 18.30 | 17.13 | % | 0.22 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 80.00 | 16.90 | 19.25 | 18.08 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 21.70 | 24.20 | 22.95 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 90.00 | 26.30 | 29.15 | 27.73 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 95.00 | 31.25 | 34.15 | 32.70 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |