Options Chain for BEST BUY INC COM (BBY) - $59.49 as of 4/28/2026 6:40:31 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 | 18.70 | 19.70 | 19.20 | 18.80 | -0.65 | -3.35% | 0.48 | 2 | 16 | 3.07 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 45.00 | 13.70 | 14.50 | 14.10 | 13.80 | -1.10 | -7.39% | 0.31 | 64 | 34 | 1.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 49.00 | 9.50 | 10.50 | 10.00 | 9.85 | -0.90 | -8.38% | 0.20 | 4 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 50.00 | 8.50 | 9.50 | 9.00 | 9.07 | -0.68 | -6.98% | 0.18 | 37 | 59 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 51.00 | 7.50 | 8.50 | 8.00 | 8.00 | -0.55 | -6.44% | 0.16 | 3 | 36 | 1.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 52.00 | 6.60 | 7.60 | 7.10 | 7.10 | -0.40 | -5.34% | 0.14 | 4 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 53.00 | 5.50 | 6.80 | 6.15 | 5.98 | -0.45 | -7.00% | 0.12 | 3 | 12 | 1.02 | 0.99 | 0.01 | -0.01 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 54.00 | 4.50 | 5.60 | 5.05 | 5.08 | -0.45 | -8.14% | 0.09 | 1 | 3 | 0.98 | 0.98 | 0.02 | -0.02 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 55.00 | 3.60 | 4.70 | 4.15 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.92 | 0.94 | 0.04 | -0.05 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 56.00 | 2.65 | 3.70 | 3.18 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.77 | 0.89 | 0.07 | -0.08 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 57.00 | 2.10 | 2.90 | 2.50 | 2.20 | -1.58 | -41.80% | 0.04 | 1 | 4 | 0.62 | 0.81 | 0.10 | -0.12 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 58.00 | 1.65 | 1.85 | 1.75 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.48 | 0.69 | 0.14 | -0.15 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 59.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.35 | -22.59% | 0.02 | 26 | 5 | 0.45 | 0.53 | 0.16 | -0.16 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.61 | -0.16 | -20.78% | 0.01 | 100 | 221 | 0.45 | 0.37 | 0.16 | -0.15 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 61.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.15 | -31.92% | 0.01 | 25 | 244 | 0.44 | 0.22 | 0.13 | -0.12 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 62.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 656 | 915 | 0.42 | 0.12 | 0.09 | -0.08 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 31 | 154 | 0.48 | 0.06 | 0.05 | -0.05 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 102 | 0.68 | 0.02 | 0.03 | -0.02 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 311 | 0.57 | 0.01 | 0.01 | -0.01 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 205 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.21 | -87.50% | 0.00 | 1 | 121 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 173 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/28/2026 12:59:00 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/28/2026 12:59:00 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/28/2026 12:59:00 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/28/2026 12:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/28/2026 12:59:00 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/28/2026 12:59:00 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/28/2026 12:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/28/2026 12:59:00 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/28/2026 12:59:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 52.00 | 0.00 | 0.45 | 0.23 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/28/2026 12:59:00 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 18 | 0.67 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 5 | 0.57 | -0.02 | 0.02 | -0.02 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 33 | 25 | 0.51 | -0.06 | 0.04 | -0.05 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 56.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 44 | 100 | 0.49 | -0.11 | 0.07 | -0.08 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 57.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 121 | 817 | 0.45 | -0.19 | 0.10 | -0.12 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 58.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.02 | +3.64% | 0.01 | 105 | 368 | 0.45 | -0.31 | 0.14 | -0.15 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 59.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.10 | -11.77% | 0.01 | 48 | 1,555 | 0.43 | -0.47 | 0.16 | -0.16 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 60.00 | 1.25 | 1.45 | 1.35 | 1.41 | -0.04 | -2.76% | 0.02 | 29 | 2,706 | 0.44 | -0.63 | 0.16 | -0.15 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 61.00 | 1.95 | 2.20 | 2.08 | 2.12 | +0.22 | +11.58% | 0.03 | 3 | 263 | 0.41 | -0.78 | 0.13 | -0.12 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 62.00 | 2.55 | 3.50 | 3.03 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.83 | -0.88 | 0.09 | -0.08 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 63.00 | 3.40 | 4.20 | 3.80 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.91 | -0.94 | 0.05 | -0.05 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 64.00 | 3.50 | 5.60 | 4.55 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.09 | -0.98 | 0.03 | -0.02 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 65.00 | 4.30 | 6.80 | 5.55 | 5.49 | 0.00 | 0.00% | 0.09 | 0 | 44 | 1.33 | -0.99 | 0.01 | -0.01 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 66.00 | 5.30 | 7.70 | 6.50 | 6.01 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.39 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 67.00 | 6.30 | 8.70 | 7.50 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 68.00 | 7.30 | 10.00 | 8.65 | 8.02 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 69.00 | 8.30 | 11.00 | 9.65 | 8.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 70.00 | 9.30 | 11.80 | 10.55 | 9.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/28/2026 12:59:00 PM EST |
| 71.00 | 10.30 | 12.80 | 11.55 | 10.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 72.00 | 11.30 | 13.70 | 12.50 | 11.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/28/2026 12:59:00 PM EST |
| 73.00 | 12.30 | 14.80 | 13.55 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 74.00 | 13.40 | 15.50 | 14.45 | 8.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/28/2026 12:59:00 PM EST |
| 75.00 | 14.40 | 16.40 | 15.40 | 11.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/28/2026 12:59:00 PM EST |
| 76.00 | 15.40 | 17.90 | 16.65 | 16.63 | % | 0.22 | 4 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST | |
| 77.00 | 16.40 | 19.00 | 17.70 | 17.60 | +0.96 | +5.77% | 0.23 | 5 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/28/2026 12:59:00 PM EST |
| 80.00 | 19.30 | 21.80 | 20.55 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 85.00 | 24.30 | 27.00 | 25.65 | % | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 90.00 | 29.30 | 31.90 | 30.60 | % | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/28/2026 12:59:00 PM EST | |||
| 95.00 | 34.30 | 36.90 | 35.60 | 30.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/28/2026 12:59:00 PM EST |