Options Chain for BEST BUY INC COM (BBY) - $61.63 as of 5/24/2026 8:20:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.80 | 28.60 | 26.70 | % | 0.76 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 37.50 | 22.30 | 26.20 | 24.25 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 40.00 | 19.80 | 23.50 | 21.65 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 42.50 | 17.30 | 21.30 | 19.30 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 45.00 | 16.00 | 18.00 | 17.00 | 17.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 5/22/2026 3:59:59 PM EST |
| 47.50 | 13.50 | 16.00 | 14.75 | % | 0.31 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 50.00 | 11.30 | 13.20 | 12.25 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.70 | 0.88 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 52.50 | 9.10 | 11.10 | 10.10 | 6.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.46 | 0.83 | 0.02 | -0.02 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 7.70 | 8.50 | 8.10 | 4.81 | 0.00 | 0.00% | 0.15 | 0 | 179 | 0.46 | 0.75 | 0.03 | -0.03 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 57.50 | 5.90 | 6.80 | 6.35 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.45 | 0.67 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 4.40 | 5.20 | 4.80 | 4.70 | -0.01 | -0.22% | 0.08 | 16 | 368 | 0.44 | 0.58 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 62.50 | 3.20 | 3.80 | 3.50 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 426 | 0.43 | 0.48 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 65.00 | 2.15 | 2.95 | 2.55 | 2.60 | +0.15 | +6.13% | 0.04 | 1 | 589 | 0.43 | 0.39 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 67.50 | 1.50 | 2.00 | 1.75 | 1.87 | +0.07 | +3.89% | 0.03 | 2 | 336 | 0.42 | 0.30 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 70.00 | 1.10 | 1.35 | 1.23 | 1.35 | +0.05 | +3.85% | 0.02 | 10 | 430 | 0.42 | 0.23 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 75.00 | 0.35 | 0.75 | 0.55 | 0.60 | +0.15 | +33.34% | 0.01 | 2 | 370 | 0.42 | 0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.06 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.48 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 47.50 | 0.35 | 0.75 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.52 | -0.07 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 50.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.31 | -30.70% | 0.01 | 10 | 206 | 0.48 | -0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 52.50 | 0.90 | 1.50 | 1.20 | 1.15 | -0.17 | -12.88% | 0.02 | 23 | 251 | 0.48 | -0.17 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 55.00 | 1.55 | 2.15 | 1.85 | 1.65 | -0.30 | -15.39% | 0.03 | 1 | 169 | 0.47 | -0.25 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 57.50 | 2.40 | 3.00 | 2.70 | 2.70 | -0.20 | -6.90% | 0.05 | 30 | 402 | 0.47 | -0.33 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 60.00 | 3.40 | 4.20 | 3.80 | 3.75 | -0.75 | -16.67% | 0.06 | 536 | 446 | 0.46 | -0.42 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 62.50 | 4.80 | 5.30 | 5.05 | 5.00 | -0.90 | -15.26% | 0.08 | 24 | 453 | 0.45 | -0.52 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 65.00 | 6.30 | 6.90 | 6.60 | 6.60 | -0.20 | -2.95% | 0.10 | 28 | 227 | 0.44 | -0.61 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 67.50 | 8.10 | 8.70 | 8.40 | 12.45 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.44 | -0.70 | 0.03 | -0.03 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 70.00 | 10.10 | 10.70 | 10.40 | 10.23 | -1.64 | -13.82% | 0.15 | 1 | 50 | 0.44 | -0.77 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 75.00 | 13.70 | 15.50 | 14.60 | % | 0.19 | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 80.00 | 18.30 | 20.20 | 19.25 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 85.00 | 23.00 | 25.10 | 24.05 | 23.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.71 | -0.97 | 0.01 | -0.01 | 4/14/2026 | 5/22/2026 3:59:59 PM EST |
| 90.00 | 27.50 | 30.40 | 28.95 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |