Options Chain for BEST BUY INC COM (BBY) - $63.21 as of 3/26/2026 8:19:49 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 | 21.85 | 24.85 | 23.35 | % | 0.58 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 42.50 | 20.25 | 22.05 | 21.15 | % | 0.50 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 45.00 | 17.80 | 19.70 | 18.75 | % | 0.42 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 47.50 | 15.50 | 17.30 | 16.40 | 16.56 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 50.00 | 13.15 | 14.90 | 14.03 | % | 0.28 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 52.50 | 11.05 | 12.80 | 11.93 | % | 0.23 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 55.00 | 9.00 | 10.70 | 9.85 | 6.98 | -1.92 | -21.58% | 0.18 | 1 | 6 | 0.47 | 0.82 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 57.50 | 7.20 | 8.00 | 7.60 | 7.48 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.43 | 0.75 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 60.00 | 5.55 | 6.35 | 5.95 | 4.47 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.43 | 0.67 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 62.50 | 4.10 | 4.85 | 4.48 | 4.82 | +1.92 | +66.21% | 0.07 | 4 | 59 | 0.42 | 0.57 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 65.00 | 2.80 | 3.55 | 3.18 | 3.60 | +1.50 | +71.43% | 0.05 | 373 | 204 | 0.41 | 0.47 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 67.50 | 1.98 | 2.44 | 2.21 | 2.18 | +0.94 | +75.81% | 0.03 | 68 | 124 | 0.40 | 0.37 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 70.00 | 1.11 | 1.79 | 1.45 | 1.44 | +0.65 | +82.28% | 0.02 | 16 | 135 | 0.39 | 0.28 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 72.50 | 0.84 | 1.08 | 0.96 | 0.97 | +0.47 | +94.00% | 0.01 | 302 | 60 | 0.39 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 75.00 | 0.48 | 0.89 | 0.69 | 0.70 | +0.35 | +100.00% | 0.01 | 38 | 134 | 0.40 | 0.15 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 80.00 | 0.17 | 0.54 | 0.36 | 0.36 | +0.24 | +200.00% | 0.00 | 3 | 60 | 0.42 | 0.07 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | 0.27 | % | 0.00 | 8 | 30 | 0.46 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 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 | 0.38 | 0.19 | 0.12 | +0.02 | +20.00% | 0.00 | 13 | 76 | 0.80 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.41 | 0.21 | 0.15 | -0.04 | -21.06% | 0.00 | 49 | 5 | 0.72 | -0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 0.43 | 0.27 | 0.26 | -0.01 | -3.71% | 0.01 | 3 | 19 | 0.57 | -0.04 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 47.50 | 0.26 | 0.59 | 0.43 | % | 0.01 | 0 | 9 | 0.56 | -0.06 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 50.00 | 0.41 | 0.91 | 0.66 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.55 | -0.09 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 52.50 | 0.63 | 1.13 | 0.88 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.02 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 55.00 | 0.97 | 1.57 | 1.27 | 1.29 | -0.16 | -11.04% | 0.02 | 6 | 513 | 0.49 | -0.18 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 57.50 | 1.67 | 1.98 | 1.83 | 1.83 | -0.27 | -12.86% | 0.03 | 1 | 498 | 0.47 | -0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 60.00 | 2.32 | 2.73 | 2.53 | 2.45 | -0.60 | -19.68% | 0.04 | 50 | 3,351 | 0.45 | -0.33 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 62.50 | 3.30 | 3.75 | 3.53 | 3.55 | -0.85 | -19.32% | 0.06 | 13 | 98 | 0.43 | -0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 65.00 | 4.55 | 5.00 | 4.78 | 4.80 | -0.71 | -12.89% | 0.07 | 2 | 54 | 0.42 | -0.53 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 67.50 | 6.05 | 6.85 | 6.45 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.43 | -0.63 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 70.00 | 7.70 | 8.70 | 8.20 | 7.90 | -0.78 | -8.99% | 0.12 | 3 | 41 | 0.41 | -0.72 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 72.50 | 9.20 | 10.85 | 10.03 | % | 0.14 | 0 | 2 | 0.49 | -0.79 | 0.03 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 75.00 | 11.35 | 13.10 | 12.23 | % | 0.16 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 80.00 | 15.30 | 17.55 | 16.43 | 16.81 | -1.49 | -8.15% | 0.21 | 1 | 3 | 0.52 | -0.93 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 85.00 | 20.25 | 23.95 | 22.10 | % | 0.26 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 90.00 | 25.65 | 28.35 | 27.00 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 95.00 | 30.65 | 33.35 | 32.00 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST |