Options Chain for BEST BUY INC COM (BBY) - $58.69 as of 5/7/2026 4:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 10.20 | 13.90 | 12.05 | % | 0.26 | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 48.00 | 10.00 | 12.90 | 11.45 | % | 0.24 | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 49.00 | 9.10 | 12.10 | 10.60 | % | 0.22 | 0 | 0 | 0.84 | 0.87 | 0.03 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 50.00 | 8.00 | 11.20 | 9.60 | % | 0.19 | 0 | 0 | 0.80 | 0.84 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 51.00 | 7.40 | 10.40 | 8.90 | % | 0.17 | 0 | 0 | 0.78 | 0.81 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 52.00 | 6.50 | 9.60 | 8.05 | % | 0.15 | 0 | 0 | 0.76 | 0.77 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 53.00 | 5.80 | 8.90 | 7.35 | % | 0.14 | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 54.00 | 5.00 | 8.20 | 6.60 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 55.00 | 4.30 | 7.50 | 5.90 | % | 0.11 | 0 | 0 | 0.46 | 0.67 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 56.00 | 3.60 | 6.90 | 5.25 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 57.00 | 3.00 | 6.30 | 4.65 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 58.00 | 2.40 | 5.80 | 4.10 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 59.00 | 1.90 | 5.30 | 3.60 | % | 0.06 | 0 | 0 | 0.46 | 0.50 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 60.00 | 1.40 | 4.90 | 3.15 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 61.00 | 0.90 | 4.50 | 2.70 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 62.00 | 0.50 | 4.20 | 2.35 | % | 0.04 | 0 | 0 | 0.44 | 0.37 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 63.00 | 0.20 | 3.90 | 2.05 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 64.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 0.42 | 0.29 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.70 | 0.26 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 66.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 67.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 68.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 69.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.76 | 0.12 | 0.02 | -0.02 | 5/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.87 | -0.08 | 0.02 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.02 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.81 | -0.13 | 0.03 | -0.01 | 5/7/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.78 | -0.16 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.76 | -0.19 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.74 | -0.23 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 53.00 | 0.05 | 3.70 | 1.88 | % | 0.04 | 0 | 0 | 0.45 | -0.26 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 54.00 | 1.65 | 2.45 | 2.05 | 2.10 | % | 0.04 | 1 | 0 | 0.48 | -0.30 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 4:00:05 PM EST | |
| 55.00 | 0.45 | 4.30 | 2.38 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 56.00 | 0.85 | 4.70 | 2.78 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 57.00 | 1.40 | 3.80 | 2.60 | % | 0.05 | 0 | 0 | 0.39 | -0.41 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 58.00 | 3.40 | 4.30 | 3.85 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 59.00 | 2.40 | 6.00 | 4.20 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 60.00 | 4.60 | 5.30 | 4.95 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.04 | -0.04 | 5/7/2026 4:00:05 PM EST | |||
| 61.00 | 3.60 | 7.10 | 5.35 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 62.00 | 4.30 | 7.70 | 6.00 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 63.00 | 5.00 | 8.40 | 6.70 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 64.00 | 5.80 | 9.10 | 7.45 | % | 0.12 | 0 | 0 | 0.64 | -0.71 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 65.00 | 6.60 | 9.80 | 8.20 | % | 0.13 | 0 | 0 | 0.62 | -0.74 | 0.04 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 66.00 | 7.40 | 10.60 | 9.00 | % | 0.14 | 0 | 0 | 0.63 | -0.77 | 0.03 | -0.03 | 5/7/2026 4:00:05 PM EST | |||
| 67.00 | 8.30 | 11.40 | 9.85 | % | 0.15 | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 68.00 | 9.10 | 12.20 | 10.65 | % | 0.16 | 0 | 0 | 0.64 | -0.84 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 69.00 | 10.00 | 13.10 | 11.55 | % | 0.17 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 5/7/2026 4:00:05 PM EST | |||
| 70.00 | 10.90 | 14.00 | 12.45 | % | 0.18 | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.02 | 5/7/2026 4:00:05 PM EST |