Options Chain for BEST BUY INC COM (BBY) - $61.79 as of 3/2/2026 7:09:00 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 | 19.70 | 23.80 | 21.75 | % | 0.54 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 45.00 | 15.50 | 18.00 | 16.75 | 16.15 | -0.15 | -0.92% | 0.37 | 15 | 21 | 2.97 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 48.50 | 11.80 | 15.30 | 13.55 | 12.95 | % | 0.28 | 2 | 0 | 2.96 | 0.98 | 0.01 | -0.07 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 49.00 | 11.45 | 14.80 | 13.13 | 13.19 | +0.09 | +0.69% | 0.27 | 4 | 3 | 2.88 | 0.97 | 0.01 | -0.07 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 49.50 | 11.35 | 14.35 | 12.85 | 12.80 | % | 0.26 | 3 | 0 | 2.77 | 0.97 | 0.01 | -0.09 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 50.00 | 11.00 | 13.10 | 12.05 | 11.82 | -2.35 | -16.59% | 0.24 | 2 | 1 | 2.21 | 0.96 | 0.01 | -0.10 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 51.00 | 9.65 | 12.05 | 10.85 | 10.30 | -0.95 | -8.45% | 0.21 | 5 | 60 | 2.13 | 0.94 | 0.01 | -0.12 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 52.00 | 8.70 | 11.25 | 9.98 | 10.03 | -1.42 | -12.41% | 0.19 | 1 | 20 | 2.02 | 0.92 | 0.02 | -0.15 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 53.00 | 7.45 | 10.95 | 9.20 | % | 0.17 | 0 | 0 | 1.93 | 0.90 | 0.02 | -0.18 | 3/2/2026 3:59:55 PM EST | |||
| 54.00 | 7.30 | 9.80 | 8.55 | 8.60 | % | 0.16 | 2 | 0 | 2.10 | 0.87 | 0.03 | -0.21 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 55.00 | 6.10 | 8.40 | 7.25 | 7.38 | % | 0.13 | 36 | 0 | 1.74 | 0.84 | 0.03 | -0.24 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 56.00 | 5.65 | 7.75 | 6.70 | 6.60 | -0.30 | -4.35% | 0.12 | 21 | 39 | 1.76 | 0.80 | 0.04 | -0.27 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 57.00 | 5.10 | 5.95 | 5.53 | 5.68 | -0.97 | -14.59% | 0.10 | 2 | 30 | 1.76 | 0.76 | 0.04 | -0.30 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 58.00 | 4.75 | 5.20 | 4.98 | 5.17 | -2.64 | -33.81% | 0.09 | 44 | 2 | 1.09 | 0.72 | 0.05 | -0.32 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 59.00 | 4.05 | 4.55 | 4.30 | 4.46 | +0.21 | +4.95% | 0.07 | 14 | 22 | 1.08 | 0.67 | 0.05 | -0.34 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 60.00 | 3.65 | 3.90 | 3.78 | 3.84 | -0.03 | -0.78% | 0.06 | 51 | 31 | 1.11 | 0.62 | 0.05 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 61.00 | 3.10 | 3.35 | 3.23 | 3.21 | +0.01 | +0.32% | 0.05 | 547 | 162 | 1.12 | 0.56 | 0.05 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 62.00 | 2.60 | 2.87 | 2.74 | 2.75 | -0.28 | -9.25% | 0.04 | 436 | 233 | 1.12 | 0.51 | 0.06 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 63.00 | 2.16 | 2.34 | 2.25 | 2.29 | -0.12 | -4.98% | 0.04 | 1,769 | 189 | 1.12 | 0.45 | 0.06 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 64.00 | 1.62 | 2.11 | 1.87 | 1.87 | -0.05 | -2.61% | 0.03 | 102 | 271 | 1.10 | 0.40 | 0.06 | -0.34 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 65.00 | 1.44 | 1.67 | 1.56 | 1.52 | -0.23 | -13.15% | 0.02 | 1,421 | 389 | 1.10 | 0.34 | 0.05 | -0.32 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 66.00 | 1.11 | 1.34 | 1.23 | 1.22 | -0.24 | -16.44% | 0.02 | 222 | 520 | 1.09 | 0.29 | 0.05 | -0.30 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 67.00 | 0.93 | 1.47 | 1.20 | 1.00 | -0.07 | -6.55% | 0.02 | 429 | 111 | 1.19 | 0.24 | 0.05 | -0.27 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 68.00 | 0.70 | 0.92 | 0.81 | 0.76 | -0.06 | -7.32% | 0.01 | 548 | 384 | 1.07 | 0.20 | 0.04 | -0.24 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 69.00 | 0.60 | 0.64 | 0.62 | 0.65 | -0.05 | -7.15% | 0.01 | 133 | 232 | 1.04 | 0.16 | 0.04 | -0.21 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 70.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.11 | -20.37% | 0.01 | 352 | 584 | 1.03 | 0.13 | 0.03 | -0.18 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 71.00 | 0.33 | 0.44 | 0.39 | 0.36 | -0.08 | -18.19% | 0.01 | 305 | 224 | 1.08 | 0.10 | 0.03 | -0.15 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 72.00 | 0.17 | 0.40 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 79 | 250 | 1.05 | 0.08 | 0.02 | -0.12 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 73.00 | 0.18 | 0.24 | 0.21 | 0.18 | -0.03 | -14.29% | 0.00 | 38 | 260 | 1.06 | 0.06 | 0.02 | -0.10 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 74.00 | 0.13 | 0.19 | 0.16 | 0.21 | -0.06 | -22.23% | 0.00 | 81 | 28 | 1.05 | 0.05 | 0.02 | -0.08 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 75.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 360 | 125 | 1.03 | 0.04 | 0.01 | -0.06 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 76.00 | 0.03 | 0.21 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 303 | 27 | 1.07 | 0.03 | 0.01 | -0.05 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.43 | 0.22 | 0.24 | +0.03 | +14.29% | 0.00 | 213 | 92 | 1.54 | 0.02 | 0.01 | -0.04 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 78.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 153 | 15 | 1.02 | 0.01 | 0.01 | -0.03 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 79.00 | 0.02 | 0.51 | 0.27 | 0.06 | -0.06 | -50.00% | 0.00 | 43 | 8 | 1.32 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.19 | -82.61% | 0.00 | 118 | 20 | 1.17 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 81.00 | 0.01 | 0.28 | 0.15 | 0.09 | % | 0.00 | 44 | 0 | 1.31 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 82.00 | 0.01 | 2.14 | 1.08 | 0.01 | % | 0.01 | 20 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 26 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.47 | -97.92% | 0.00 | 153 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 339 | 483 | 1.27 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 348 | 6 | 1.08 | -0.02 | 0.01 | -0.07 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 49.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 473 | 28 | 1.20 | -0.03 | 0.01 | -0.07 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 49.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 17 | 20 | 1.16 | -0.03 | 0.01 | -0.09 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 50.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 1,353 | 153 | 1.12 | -0.04 | 0.01 | -0.10 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 51.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 591 | 77 | 1.17 | -0.06 | 0.01 | -0.12 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 52.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.14 | -36.85% | 0.00 | 713 | 130 | 1.16 | -0.08 | 0.02 | -0.15 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 53.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.09 | -21.43% | 0.01 | 386 | 93 | 1.15 | -0.10 | 0.02 | -0.18 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 54.00 | 0.47 | 0.54 | 0.51 | 0.48 | -0.27 | -36.00% | 0.01 | 376 | 82 | 1.17 | -0.13 | 0.03 | -0.21 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.09 | -12.17% | 0.01 | 669 | 217 | 1.16 | -0.16 | 0.03 | -0.24 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 56.00 | 0.60 | 0.96 | 0.78 | 0.77 | -0.23 | -23.00% | 0.01 | 331 | 427 | 1.11 | -0.20 | 0.04 | -0.27 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 57.00 | 0.89 | 1.20 | 1.05 | 1.11 | -0.15 | -11.91% | 0.02 | 200 | 97 | 1.17 | -0.24 | 0.04 | -0.30 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 58.00 | 1.33 | 1.53 | 1.43 | 1.33 | -0.07 | -5.00% | 0.02 | 380 | 296 | 1.15 | -0.28 | 0.05 | -0.32 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 59.00 | 1.66 | 1.81 | 1.74 | 1.69 | -0.09 | -5.06% | 0.03 | 223 | 109 | 1.15 | -0.33 | 0.05 | -0.34 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 60.00 | 2.13 | 2.22 | 2.18 | 2.12 | 0.00 | 0.00% | 0.04 | 4,953 | 4,613 | 1.16 | -0.38 | 0.05 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 61.00 | 2.52 | 2.69 | 2.61 | 2.62 | -0.07 | -2.61% | 0.04 | 1,523 | 281 | 1.15 | -0.44 | 0.05 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 62.00 | 2.97 | 3.20 | 3.09 | 3.08 | +0.06 | +1.99% | 0.05 | 659 | 770 | 1.13 | -0.49 | 0.06 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 63.00 | 3.50 | 3.75 | 3.63 | 3.60 | -0.07 | -1.91% | 0.06 | 841 | 544 | 1.13 | -0.55 | 0.06 | -0.36 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 64.00 | 3.80 | 4.35 | 4.08 | 4.37 | +0.29 | +7.11% | 0.06 | 118 | 241 | 1.06 | -0.60 | 0.06 | -0.34 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 65.00 | 4.50 | 5.10 | 4.80 | 4.71 | -0.17 | -3.49% | 0.07 | 1,072 | 142 | 1.05 | -0.66 | 0.05 | -0.32 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 66.00 | 5.25 | 5.85 | 5.55 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 240 | 1.06 | -0.71 | 0.05 | -0.30 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 67.00 | 5.40 | 8.15 | 6.78 | 7.07 | +0.32 | +4.75% | 0.10 | 6 | 258 | 1.16 | -0.76 | 0.05 | -0.27 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 68.00 | 6.00 | 8.95 | 7.48 | 7.08 | -0.12 | -1.67% | 0.11 | 20 | 129 | 1.16 | -0.80 | 0.04 | -0.24 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 69.00 | 6.40 | 9.80 | 8.10 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 74 | 1.15 | -0.84 | 0.04 | -0.21 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 70.00 | 7.50 | 10.90 | 9.20 | 8.48 | +1.03 | +13.83% | 0.13 | 2 | 56 | 1.15 | -0.87 | 0.03 | -0.18 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 71.00 | 8.20 | 10.95 | 9.58 | 8.94 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.80 | -0.90 | 0.03 | -0.15 | 2/26/2026 | 3/2/2026 3:59:55 PM EST |
| 72.00 | 9.30 | 10.95 | 10.13 | 10.50 | +1.20 | +12.91% | 0.14 | 12 | 20 | 1.34 | -0.92 | 0.02 | -0.12 | 3/2/2026 | 3/2/2026 3:59:55 PM EST |
| 73.00 | 10.25 | 13.50 | 11.88 | % | 0.16 | 0 | 0 | 1.91 | -0.94 | 0.02 | -0.10 | 3/2/2026 3:59:55 PM EST | |||
| 74.00 | 11.15 | 14.45 | 12.80 | 8.75 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.95 | -0.95 | 0.02 | -0.08 | 2/17/2026 | 3/2/2026 3:59:55 PM EST |
| 75.00 | 12.30 | 15.35 | 13.83 | 13.85 | 0.00 | 0.00% | 0.18 | 0 | 41 | 2.11 | -0.96 | 0.01 | -0.06 | 2/27/2026 | 3/2/2026 3:59:55 PM EST |
| 76.00 | 12.95 | 16.40 | 14.68 | % | 0.19 | 0 | 0 | 2.40 | -0.97 | 0.01 | -0.05 | 3/2/2026 3:59:55 PM EST | |||
| 77.00 | 14.25 | 17.35 | 15.80 | % | 0.21 | 0 | 0 | 2.51 | -0.98 | 0.01 | -0.04 | 3/2/2026 3:59:55 PM EST | |||
| 78.00 | 15.00 | 18.35 | 16.68 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.61 | -0.99 | 0.01 | -0.03 | 2/23/2026 | 3/2/2026 3:59:55 PM EST |
| 79.00 | 15.45 | 19.35 | 17.40 | % | 0.22 | 0 | 0 | 2.62 | -0.99 | 0.00 | -0.02 | 3/2/2026 3:59:55 PM EST | |||
| 80.00 | 16.35 | 20.35 | 18.35 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.72 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 3/2/2026 3:59:55 PM EST |
| 81.00 | 17.45 | 21.30 | 19.38 | % | 0.24 | 0 | 0 | 2.79 | -0.99 | 0.00 | -0.01 | 3/2/2026 3:59:55 PM EST | |||
| 82.00 | 18.45 | 22.30 | 20.38 | % | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.01 | 3/2/2026 3:59:55 PM EST | |||
| 83.00 | 19.30 | 23.50 | 21.40 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | -0.01 | 3/2/2026 3:59:55 PM EST | |||
| 85.00 | 21.35 | 25.50 | 23.43 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 90.00 | 26.35 | 30.50 | 28.43 | % | 0.32 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 95.00 | 31.35 | 35.50 | 33.43 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST | |||
| 100.00 | 36.30 | 40.50 | 38.40 | % | 0.38 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:55 PM EST |