Options Chain for BEST BUY INC COM (BBY) - $65.15 as of 1/30/2026 2:41:02 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 | 23.15 | 26.90 | 25.03 | 25.50 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 18.15 | 21.90 | 20.03 | 19.95 | -0.35 | -1.73% | 0.45 | 2 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 13.85 | 15.65 | 14.75 | 14.80 | -1.05 | -6.63% | 0.29 | 33 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 53.00 | 10.95 | 12.40 | 11.68 | 11.65 | -1.10 | -8.63% | 0.22 | 3 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 54.00 | 9.90 | 11.40 | 10.65 | 10.65 | -0.55 | -4.92% | 0.20 | 4 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 9.15 | 10.40 | 9.78 | 10.00 | -0.45 | -4.31% | 0.18 | 1 | 7 | 0.90 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 56.00 | 8.80 | 9.80 | 9.30 | 8.95 | -0.40 | -4.28% | 0.17 | 2 | 9 | 1.06 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 57.00 | 7.15 | 9.35 | 8.25 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.22 | 0.99 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 58.00 | 6.10 | 7.75 | 6.93 | 13.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | 0.97 | 0.02 | -0.03 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 59.00 | 5.25 | 7.35 | 6.30 | 12.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | 0.95 | 0.03 | -0.04 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 4.90 | 5.55 | 5.23 | 5.21 | -1.34 | -20.46% | 0.09 | 120 | 1 | 0.60 | 0.92 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 61.00 | 3.40 | 5.60 | 4.50 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.90 | 0.88 | 0.05 | -0.07 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 3.10 | 3.75 | 3.43 | 3.19 | -1.95 | -37.94% | 0.06 | 2 | 1 | 0.51 | 0.82 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 2.57 | 2.88 | 2.73 | 2.40 | -1.75 | -42.17% | 0.04 | 1 | 3 | 0.40 | 0.74 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 64.00 | 1.95 | 2.13 | 2.04 | 1.86 | -0.57 | -23.46% | 0.03 | 6 | 17 | 0.37 | 0.65 | 0.11 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 1.33 | 1.52 | 1.43 | 1.35 | -0.30 | -18.19% | 0.02 | 326 | 91 | 0.35 | 0.54 | 0.12 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 0.86 | 1.22 | 1.04 | 1.02 | -0.11 | -9.74% | 0.02 | 86 | 82 | 0.35 | 0.42 | 0.12 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 0.50 | 0.68 | 0.59 | 0.58 | -0.18 | -23.69% | 0.01 | 42 | 64 | 0.35 | 0.31 | 0.10 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 0.28 | 0.45 | 0.37 | 0.36 | -0.11 | -23.41% | 0.01 | 58 | 53 | 0.35 | 0.21 | 0.09 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 0.15 | 0.29 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 28 | 91 | 0.36 | 0.14 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 161 | 182 | 0.36 | 0.08 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 1.24 | 0.62 | 0.15 | -0.13 | -46.43% | 0.01 | 2 | 189 | 0.91 | 0.05 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.45 | 0.03 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.01 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.35 | +0.23 | +191.67% | 0.00 | 5 | 63 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.17 | -89.48% | 0.00 | 14 | 34 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.29 | -0.10 | -25.65% | 0.00 | 3 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 0.79 | 0.40 | 0.01 | % | 0.01 | 10 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 2 | 1.00 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.09 | -50.00% | 0.00 | 6 | 4 | 0.52 | -0.03 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 59.00 | 0.06 | 0.18 | 0.12 | 0.15 | -0.03 | -16.67% | 0.00 | 28 | 23 | 0.47 | -0.05 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.05 | -21.74% | 0.00 | 101 | 199 | 0.45 | -0.08 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 61.00 | 0.17 | 0.30 | 0.24 | 0.26 | -0.02 | -7.15% | 0.00 | 187 | 102 | 0.42 | -0.12 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 62.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.05 | -11.91% | 0.01 | 114 | 109 | 0.42 | -0.18 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 63.00 | 0.52 | 0.65 | 0.59 | 0.60 | -0.05 | -7.70% | 0.01 | 165 | 790 | 0.40 | -0.26 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 64.00 | 0.85 | 0.97 | 0.91 | 0.88 | -0.07 | -7.37% | 0.01 | 694 | 110 | 0.41 | -0.35 | 0.11 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 1.18 | 1.37 | 1.28 | 1.33 | +0.03 | +2.31% | 0.02 | 65 | 264 | 0.39 | -0.46 | 0.12 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 1.70 | 1.90 | 1.80 | 1.86 | +0.07 | +3.92% | 0.03 | 86 | 197 | 0.38 | -0.58 | 0.12 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 2.31 | 2.57 | 2.44 | 2.54 | +0.28 | +12.39% | 0.04 | 5 | 181 | 0.38 | -0.69 | 0.10 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 2.83 | 3.70 | 3.27 | 3.30 | +0.38 | +13.02% | 0.05 | 8 | 88 | 0.52 | -0.79 | 0.09 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 3.70 | 4.75 | 4.23 | 4.58 | +0.83 | +22.14% | 0.06 | 3 | 84 | 0.64 | -0.86 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 4.30 | 6.30 | 5.30 | 5.30 | +0.50 | +10.42% | 0.08 | 1 | 15 | 0.88 | -0.92 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 4.80 | 7.20 | 6.00 | 5.49 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.93 | -0.95 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 6.60 | 8.00 | 7.30 | 7.20 | +0.53 | +7.95% | 0.10 | 1 | 60 | 0.93 | -0.97 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 6.75 | 9.25 | 8.00 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 7.75 | 10.25 | 9.00 | 6.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | -0.99 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 8.80 | 11.25 | 10.03 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 9.80 | 12.15 | 10.98 | 6.57 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 10.90 | 13.05 | 11.98 | 8.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 11.90 | 14.25 | 13.08 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 79.00 | 12.75 | 15.40 | 14.08 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 13.75 | 16.95 | 15.35 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 81.00 | 14.55 | 17.95 | 16.25 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 82.00 | 15.75 | 18.90 | 17.33 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 18.20 | 21.95 | 20.08 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 23.15 | 26.90 | 25.03 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 95.00 | 28.65 | 31.25 | 29.95 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 32.95 | 36.95 | 34.95 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |