Options Chain for BEST BUY INC COM (BBY) - $70.14 as of 2/9/2026 7:19:36 AM 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 | 25.25 | 29.25 | 27.25 | % | 0.68 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 45.00 | 21.25 | 23.35 | 22.30 | 22.40 | % | 0.50 | 1 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST | |
| 50.00 | 16.55 | 17.85 | 17.20 | 17.30 | % | 0.34 | 2 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST | |
| 53.00 | 13.50 | 14.85 | 14.18 | 15.00 | -0.09 | -0.60% | 0.27 | 1 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 54.00 | 12.70 | 14.40 | 13.55 | 13.40 | -0.69 | -4.90% | 0.25 | 11 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 55.00 | 11.75 | 13.40 | 12.58 | 12.65 | +0.06 | +0.48% | 0.23 | 30 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 56.00 | 11.00 | 12.25 | 11.63 | 11.25 | -0.34 | -2.94% | 0.21 | 3 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 57.00 | 9.85 | 10.80 | 10.33 | 11.10 | -3.27 | -22.76% | 0.18 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 58.00 | 8.85 | 11.20 | 10.03 | 13.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/9/2026 3:59:57 PM EST |
| 59.00 | 7.90 | 10.25 | 9.08 | 8.14 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/9/2026 3:59:57 PM EST |
| 60.00 | 6.75 | 8.40 | 7.58 | 7.15 | -1.60 | -18.29% | 0.13 | 48 | 14 | 1.49 | 0.98 | 0.01 | -0.02 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 61.00 | 6.00 | 7.20 | 6.60 | 6.57 | -1.23 | -15.77% | 0.11 | 10 | 17 | 1.17 | 0.98 | 0.02 | -0.03 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 62.00 | 4.95 | 6.00 | 5.48 | 6.49 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.95 | 0.95 | 0.03 | -0.05 | 2/5/2026 | 2/9/2026 3:59:57 PM EST |
| 63.00 | 3.80 | 4.95 | 4.38 | 4.51 | +0.96 | +27.05% | 0.07 | 5 | 22 | 0.81 | 0.91 | 0.05 | -0.07 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 64.00 | 3.20 | 3.85 | 3.53 | 3.52 | +0.87 | +32.83% | 0.06 | 7 | 22 | 0.64 | 0.84 | 0.07 | -0.10 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 65.00 | 2.52 | 2.75 | 2.64 | 2.93 | -2.37 | -44.72% | 0.04 | 11 | 20 | 0.47 | 0.76 | 0.10 | -0.13 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 66.00 | 1.83 | 2.03 | 1.93 | 2.22 | -0.90 | -28.85% | 0.03 | 11 | 33 | 0.47 | 0.65 | 0.12 | -0.15 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 67.00 | 1.20 | 1.43 | 1.32 | 1.41 | -2.43 | -63.29% | 0.02 | 30 | 112 | 0.45 | 0.52 | 0.13 | -0.16 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 68.00 | 0.80 | 0.96 | 0.88 | 0.92 | -2.17 | -70.23% | 0.01 | 3,365 | 3,332 | 0.45 | 0.40 | 0.12 | -0.16 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 69.00 | 0.41 | 0.62 | 0.52 | 0.84 | -1.56 | -65.00% | 0.01 | 17 | 141 | 0.43 | 0.28 | 0.11 | -0.14 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 70.00 | 0.28 | 0.38 | 0.33 | 0.34 | -1.46 | -81.12% | 0.00 | 42 | 593 | 0.45 | 0.18 | 0.09 | -0.11 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 71.00 | 0.13 | 0.23 | 0.18 | 0.19 | -1.09 | -85.16% | 0.00 | 33 | 137 | 0.45 | 0.11 | 0.07 | -0.08 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 72.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.79 | -88.77% | 0.00 | 184 | 141 | 0.46 | 0.07 | 0.04 | -0.05 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.61 | -87.15% | 0.00 | 18 | 127 | 0.58 | 0.03 | 0.03 | -0.03 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | 0.08 | -0.27 | -77.15% | 0.00 | 13 | 86 | 0.46 | 0.02 | 0.02 | -0.02 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 14 | 128 | 0.51 | 0.01 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 6 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/9/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:57 PM EST |
| 79.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/9/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/9/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 155 | 0.53 | -0.02 | 0.01 | -0.02 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 11 | 136 | 0.66 | -0.02 | 0.02 | -0.03 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 62.00 | 0.08 | 0.14 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 23 | 246 | 0.56 | -0.05 | 0.03 | -0.05 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 63.00 | 0.13 | 0.22 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 3,503 | 3,072 | 0.48 | -0.09 | 0.05 | -0.07 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 64.00 | 0.24 | 0.35 | 0.30 | 0.32 | +0.14 | +77.78% | 0.00 | 188 | 110 | 0.47 | -0.16 | 0.07 | -0.10 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 65.00 | 0.44 | 0.55 | 0.50 | 0.50 | +0.24 | +92.31% | 0.01 | 161 | 142 | 0.46 | -0.24 | 0.10 | -0.13 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 66.00 | 0.61 | 0.87 | 0.74 | 0.77 | +0.41 | +113.89% | 0.01 | 209 | 51 | 0.43 | -0.35 | 0.12 | -0.15 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 67.00 | 0.98 | 1.28 | 1.13 | 1.22 | +0.74 | +154.17% | 0.02 | 65 | 63 | 0.42 | -0.48 | 0.13 | -0.16 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 68.00 | 1.51 | 1.81 | 1.66 | 1.66 | +0.91 | +121.34% | 0.02 | 52 | 86 | 0.41 | -0.60 | 0.12 | -0.16 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 69.00 | 2.24 | 2.52 | 2.38 | 1.85 | +0.80 | +76.19% | 0.03 | 33 | 33 | 0.41 | -0.72 | 0.11 | -0.14 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 70.00 | 2.83 | 3.70 | 3.27 | 3.04 | +1.62 | +114.09% | 0.05 | 21 | 35 | 0.43 | -0.82 | 0.09 | -0.11 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 71.00 | 3.40 | 4.70 | 4.05 | 2.95 | +1.00 | +51.29% | 0.06 | 1 | 18 | 0.82 | -0.89 | 0.07 | -0.08 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 72.00 | 4.55 | 5.30 | 4.93 | 4.92 | +2.03 | +70.25% | 0.07 | 5 | 7 | 0.74 | -0.93 | 0.04 | -0.05 | 2/9/2026 | 2/9/2026 3:59:57 PM EST |
| 73.00 | 4.85 | 6.30 | 5.58 | 4.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.97 | 0.03 | -0.03 | 1/9/2026 | 2/9/2026 3:59:57 PM EST |
| 74.00 | 5.45 | 7.50 | 6.48 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.02 | 1/8/2026 | 2/9/2026 3:59:57 PM EST |
| 75.00 | 6.50 | 8.35 | 7.43 | % | 0.10 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 2/9/2026 3:59:57 PM EST | |||
| 76.00 | 6.90 | 9.25 | 8.08 | 7.23 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/9/2026 3:59:57 PM EST |
| 77.00 | 7.90 | 10.30 | 9.10 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:57 PM EST |
| 78.00 | 9.50 | 12.10 | 10.80 | 7.13 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/9/2026 3:59:57 PM EST |
| 79.00 | 10.50 | 13.80 | 12.15 | 7.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/9/2026 3:59:57 PM EST |
| 80.00 | 10.90 | 14.75 | 12.83 | 8.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/9/2026 3:59:57 PM EST |
| 81.00 | 12.50 | 15.80 | 14.15 | % | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 85.00 | 16.50 | 19.10 | 17.80 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 90.00 | 20.90 | 24.10 | 22.50 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 95.00 | 25.90 | 29.80 | 27.85 | % | 0.29 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST | |||
| 100.00 | 30.90 | 34.80 | 32.85 | % | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:57 PM EST |