Options Chain for BEST BUY INC COM (BBY) - $64.50 as of 4/10/2026 6:59:34 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 | 20.30 | 23.40 | 21.85 | 21.36 | +0.81 | +3.95% | 0.55 | 1 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 42.50 | 18.00 | 20.70 | 19.35 | 18.87 | +0.72 | +3.97% | 0.46 | 1 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 45.00 | 15.90 | 17.60 | 16.75 | 19.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:07 PM EST |
| 47.50 | 13.40 | 15.00 | 14.20 | 14.00 | -1.90 | -11.95% | 0.30 | 4 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 50.00 | 10.90 | 12.50 | 11.70 | 14.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:07 PM EST |
| 52.00 | 8.50 | 10.70 | 9.60 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:07 PM EST |
| 53.00 | 7.50 | 9.50 | 8.50 | 7.38 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 54.00 | 6.60 | 8.50 | 7.55 | 6.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 55.00 | 6.00 | 7.50 | 6.75 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:07 PM EST |
| 56.00 | 4.70 | 6.60 | 5.65 | 5.40 | +0.81 | +17.65% | 0.10 | 1 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 57.00 | 3.80 | 5.70 | 4.75 | 4.45 | +0.53 | +13.52% | 0.08 | 2 | 2 | 1.05 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 57.50 | 3.50 | 5.10 | 4.30 | 4.05 | +0.47 | +13.13% | 0.07 | 2 | 19 | 0.91 | 0.98 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 58.00 | 3.00 | 4.60 | 3.80 | 3.62 | +0.69 | +23.55% | 0.07 | 2 | 4 | 0.84 | 0.96 | 0.03 | -0.03 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 59.00 | 2.65 | 3.60 | 3.13 | 2.70 | +0.35 | +14.90% | 0.05 | 1 | 65 | 0.71 | 0.91 | 0.07 | -0.07 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 60.00 | 2.30 | 2.55 | 2.43 | 2.40 | +0.85 | +54.84% | 0.04 | 122 | 2,380 | 0.48 | 0.82 | 0.11 | -0.11 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 61.00 | 1.50 | 1.70 | 1.60 | 1.80 | +0.90 | +100.00% | 0.03 | 28 | 84 | 0.44 | 0.69 | 0.15 | -0.15 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 62.00 | 0.90 | 1.05 | 0.98 | 0.79 | +0.34 | +75.56% | 0.02 | 47 | 100 | 0.41 | 0.52 | 0.17 | -0.16 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 62.50 | 0.70 | 1.00 | 0.85 | 0.87 | +0.52 | +148.58% | 0.01 | 41 | 545 | 0.46 | 0.44 | 0.17 | -0.16 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 63.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.30 | +115.39% | 0.01 | 75 | 162 | 0.42 | 0.35 | 0.16 | -0.15 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 64.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.13 | +108.34% | 0.00 | 88 | 248 | 0.41 | 0.21 | 0.13 | -0.12 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 51 | 826 | 0.41 | 0.11 | 0.08 | -0.07 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 28 | 362 | 0.44 | 0.05 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 585 | 0.62 | 0.02 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 500 | 0.52 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 169 | 0.56 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 1,249 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 369 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 811 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 651 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 52 | 3.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 82 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 215 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,077 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 32 | 408 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 140 | 154 | 0.80 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 628 | 0.58 | -0.02 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 58.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 8 | 280 | 0.59 | -0.04 | 0.03 | -0.03 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 59.00 | 0.10 | 0.15 | 0.13 | 0.20 | -0.23 | -53.49% | 0.00 | 7 | 254 | 0.45 | -0.09 | 0.07 | -0.07 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.57 | -71.25% | 0.00 | 202 | 2,069 | 0.41 | -0.18 | 0.11 | -0.11 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 61.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.80 | -64.00% | 0.01 | 12 | 346 | 0.41 | -0.31 | 0.15 | -0.15 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 62.00 | 0.80 | 0.95 | 0.88 | 0.80 | -1.19 | -59.80% | 0.01 | 24 | 756 | 0.41 | -0.48 | 0.17 | -0.16 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 62.50 | 1.05 | 1.20 | 1.13 | 1.40 | -0.97 | -40.93% | 0.02 | 7 | 453 | 0.40 | -0.56 | 0.17 | -0.16 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 63.00 | 1.30 | 1.50 | 1.40 | 1.30 | -1.68 | -56.38% | 0.02 | 1 | 117 | 0.38 | -0.65 | 0.16 | -0.15 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 64.00 | 1.95 | 2.65 | 2.30 | 2.08 | -1.37 | -39.71% | 0.04 | 3 | 71 | 0.45 | -0.79 | 0.13 | -0.12 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 65.00 | 2.70 | 3.50 | 3.10 | 2.85 | -1.75 | -38.05% | 0.05 | 58 | 448 | 0.74 | -0.89 | 0.08 | -0.07 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 66.00 | 3.50 | 4.90 | 4.20 | 4.44 | -1.41 | -24.11% | 0.06 | 1 | 23 | 1.08 | -0.95 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 67.00 | 4.50 | 6.50 | 5.50 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.52 | -0.98 | 0.02 | -0.02 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 67.50 | 4.90 | 7.00 | 5.95 | 6.26 | -0.74 | -10.58% | 0.09 | 2 | 39 | 1.59 | -0.99 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 4:00:07 PM EST |
| 68.00 | 5.40 | 7.50 | 6.45 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.65 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/14/2026 4:00:07 PM EST |
| 69.00 | 6.40 | 8.70 | 7.55 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:07 PM EST |
| 70.00 | 7.40 | 9.10 | 8.25 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 131 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 4:00:07 PM EST |
| 71.00 | 8.40 | 10.70 | 9.55 | % | 0.13 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 72.00 | 9.40 | 11.70 | 10.55 | % | 0.15 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 72.50 | 9.90 | 12.00 | 10.95 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 4:00:07 PM EST |
| 73.00 | 10.40 | 12.50 | 11.45 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 74.00 | 11.40 | 13.50 | 12.45 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/14/2026 4:00:07 PM EST |
| 75.00 | 12.40 | 14.70 | 13.55 | 13.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 4:00:07 PM EST |
| 76.00 | 13.40 | 15.50 | 14.45 | % | 0.19 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 80.00 | 17.40 | 19.50 | 18.45 | 17.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 4:00:07 PM EST |
| 85.00 | 22.30 | 24.50 | 23.40 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 90.00 | 27.30 | 29.20 | 28.25 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 95.00 | 32.30 | 34.50 | 33.40 | % | 0.35 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST | |||
| 100.00 | 37.30 | 39.50 | 38.40 | % | 0.38 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:07 PM EST |