Options Chain for BEST BUY INC COM (BBY) - $61.19 as of 5/22/2026 7:10:15 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 | 15.00 | 18.60 | 16.80 | % | 0.37 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 48.00 | 12.50 | 15.70 | 14.10 | % | 0.29 | 0 | 0 | 1.03 | 0.94 | 0.02 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 49.00 | 11.20 | 14.80 | 13.00 | % | 0.27 | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 50.00 | 10.30 | 13.90 | 12.10 | % | 0.24 | 0 | 0 | 0.96 | 0.89 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 51.00 | 9.50 | 13.00 | 11.25 | % | 0.22 | 0 | 0 | 0.92 | 0.86 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 52.00 | 8.60 | 12.10 | 10.35 | % | 0.20 | 0 | 0 | 0.88 | 0.84 | 0.02 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 53.00 | 7.70 | 11.20 | 9.45 | % | 0.18 | 0 | 0 | 0.84 | 0.82 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 54.00 | 6.80 | 10.40 | 8.60 | % | 0.16 | 0 | 0 | 0.82 | 0.78 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 55.00 | 6.10 | 9.60 | 7.85 | % | 0.14 | 0 | 0 | 0.79 | 0.75 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 56.00 | 5.30 | 8.80 | 7.05 | % | 0.13 | 0 | 0 | 0.76 | 0.72 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 57.00 | 4.60 | 8.20 | 6.40 | % | 0.11 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 58.00 | 4.50 | 6.60 | 5.55 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 59.00 | 4.30 | 6.90 | 5.60 | % | 0.09 | 0 | 0 | 0.55 | 0.62 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 60.00 | 2.85 | 6.40 | 4.63 | % | 0.08 | 0 | 0 | 0.49 | 0.58 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 61.00 | 3.20 | 5.10 | 4.15 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 62.00 | 2.70 | 4.70 | 3.70 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 63.00 | 2.50 | 3.80 | 3.15 | 3.00 | % | 0.05 | 10 | 0 | 0.48 | 0.46 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 64.00 | 2.00 | 3.10 | 2.55 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 65.00 | 1.40 | 3.10 | 2.25 | 2.55 | % | 0.03 | 1 | 0 | 0.46 | 0.38 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 66.00 | 1.25 | 2.85 | 2.05 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 67.00 | 1.05 | 1.95 | 1.50 | 2.07 | % | 0.02 | 5 | 0 | 0.43 | 0.31 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 68.00 | 0.50 | 3.40 | 1.95 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 69.00 | 0.90 | 1.45 | 1.18 | 1.20 | % | 0.02 | 18 | 0 | 0.46 | 0.24 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 70.00 | 0.30 | 1.75 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.21 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.19 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 72.00 | 0.10 | 1.45 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.03 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.80 | 0.15 | 0.02 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.83 | 0.11 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.68 | -0.09 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.71 | -0.11 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 51.00 | 0.10 | 1.45 | 0.78 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 52.00 | 0.05 | 1.75 | 0.90 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.82 | -0.18 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 54.00 | 0.30 | 3.30 | 1.80 | % | 0.03 | 0 | 0 | 0.56 | -0.22 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 55.00 | 0.70 | 2.15 | 1.43 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 56.00 | 1.15 | 2.10 | 1.63 | 1.60 | % | 0.03 | 1 | 0 | 0.47 | -0.28 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 57.00 | 1.60 | 2.50 | 2.05 | 2.05 | % | 0.04 | 5 | 0 | 0.48 | -0.31 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:59 PM EST | |
| 58.00 | 2.00 | 3.20 | 2.60 | % | 0.04 | 0 | 0 | 0.50 | -0.35 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 59.00 | 2.40 | 4.10 | 3.25 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 60.00 | 2.80 | 4.00 | 3.40 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 61.00 | 3.30 | 5.80 | 4.55 | % | 0.07 | 0 | 0 | 0.57 | -0.46 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 62.00 | 4.00 | 4.70 | 4.35 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 63.00 | 4.50 | 6.70 | 5.60 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 64.00 | 4.90 | 6.50 | 5.70 | % | 0.09 | 0 | 0 | 0.50 | -0.58 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 65.00 | 5.60 | 7.10 | 6.35 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 66.00 | 6.20 | 7.80 | 7.00 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 67.00 | 5.80 | 9.40 | 7.60 | % | 0.11 | 0 | 0 | 0.70 | -0.69 | 0.04 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 68.00 | 6.60 | 10.30 | 8.45 | % | 0.12 | 0 | 0 | 0.73 | -0.72 | 0.03 | -0.04 | 5/22/2026 3:59:59 PM EST | |||
| 69.00 | 7.30 | 11.10 | 9.20 | % | 0.13 | 0 | 0 | 0.74 | -0.76 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 70.00 | 8.20 | 11.70 | 9.95 | % | 0.14 | 0 | 0 | 0.72 | -0.79 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 71.00 | 9.00 | 13.00 | 11.00 | % | 0.15 | 0 | 0 | 0.81 | -0.81 | 0.03 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 72.00 | 9.90 | 14.00 | 11.95 | % | 0.17 | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 73.00 | 10.80 | 14.90 | 12.85 | % | 0.18 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 75.00 | 12.80 | 16.30 | 14.55 | % | 0.19 | 0 | 0 | 0.82 | -0.89 | 0.02 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 80.00 | 17.60 | 21.10 | 19.35 | % | 0.24 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 85.00 | 22.40 | 26.20 | 24.30 | % | 0.29 | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST |