Options Chain for BEST BUY INC COM (BBY) - $69.18 as of 1/2/2026 9:00:50 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 | 27.05 | 31.00 | 29.03 | % | 0.73 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 45.00 | 22.10 | 26.00 | 24.05 | % | 0.53 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 50.00 | 17.75 | 19.50 | 18.63 | 18.58 | +1.13 | +6.48% | 0.37 | 2 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 55.00 | 12.75 | 14.80 | 13.78 | 12.30 | -2.40 | -16.33% | 0.25 | 1 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 56.00 | 11.75 | 13.50 | 12.63 | 11.25 | % | 0.23 | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 57.00 | 10.70 | 12.45 | 11.58 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 58.00 | 9.75 | 11.85 | 10.80 | 9.10 | -0.30 | -3.20% | 0.19 | 30 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 59.00 | 8.80 | 10.50 | 9.65 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 60.00 | 7.80 | 9.40 | 8.60 | 7.89 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 61.00 | 6.10 | 8.50 | 7.30 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 62.00 | 5.80 | 7.50 | 6.65 | % | 0.11 | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 1/2/2026 3:59:58 PM EST | |||
| 63.00 | 4.85 | 6.50 | 5.68 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.63 | 0.97 | 0.02 | -0.01 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 64.00 | 3.85 | 5.50 | 4.68 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.93 | 0.04 | -0.03 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 2.90 | 4.55 | 3.73 | 3.77 | +1.27 | +50.80% | 0.06 | 9 | 55 | 0.50 | 0.91 | 0.05 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 66.00 | 3.05 | 3.60 | 3.33 | 3.28 | +0.74 | +29.14% | 0.05 | 1 | 12 | 0.43 | 0.85 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 67.00 | 2.18 | 2.69 | 2.44 | 2.58 | +1.32 | +104.77% | 0.04 | 18 | 41 | 0.35 | 0.77 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 68.00 | 1.47 | 1.92 | 1.70 | 1.88 | +0.99 | +111.24% | 0.02 | 65 | 81 | 0.27 | 0.66 | 0.13 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 69.00 | 1.16 | 1.27 | 1.22 | 1.13 | +0.66 | +140.43% | 0.02 | 159 | 590 | 0.30 | 0.53 | 0.14 | -0.08 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 70.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.50 | +200.00% | 0.01 | 234 | 99 | 0.30 | 0.39 | 0.14 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 71.00 | 0.39 | 0.44 | 0.42 | 0.36 | +0.21 | +140.00% | 0.01 | 198 | 84 | 0.29 | 0.25 | 0.12 | -0.06 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 72.00 | 0.13 | 0.29 | 0.21 | 0.22 | +0.11 | +100.00% | 0.00 | 19 | 218 | 0.28 | 0.15 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 73.00 | 0.05 | 0.18 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.28 | 0.08 | 0.05 | -0.03 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 74.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 58 | 336 | 0.28 | 0.04 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 9 | 787 | 0.27 | 0.02 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 55 | 0.38 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.21 | 0.11 | 0.37 | +0.12 | +48.00% | 0.00 | 2 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.01 | 10 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 1 | 0.41 | -0.01 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 63 | 41 | 0.37 | -0.03 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 64.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.12 | -50.00% | 0.00 | 41 | 180 | 0.32 | -0.07 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.33 | 0.22 | 0.15 | -0.33 | -68.75% | 0.00 | 68 | 1,045 | 0.37 | -0.09 | 0.05 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 66.00 | 0.20 | 0.27 | 0.24 | 0.24 | -0.50 | -67.57% | 0.00 | 63 | 892 | 0.32 | -0.15 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 67.00 | 0.35 | 0.43 | 0.39 | 0.44 | -0.76 | -63.34% | 0.01 | 144 | 102 | 0.31 | -0.23 | 0.10 | -0.06 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 68.00 | 0.60 | 0.69 | 0.65 | 0.70 | -0.80 | -53.34% | 0.01 | 34 | 911 | 0.30 | -0.34 | 0.13 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 69.00 | 0.98 | 1.08 | 1.03 | 1.14 | -0.96 | -45.72% | 0.01 | 111 | 89 | 0.29 | -0.47 | 0.14 | -0.08 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 70.00 | 1.50 | 1.61 | 1.56 | 1.68 | -1.34 | -44.38% | 0.02 | 10 | 117 | 0.28 | -0.61 | 0.14 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 71.00 | 2.10 | 2.35 | 2.23 | 3.83 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.26 | -0.75 | 0.12 | -0.06 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 72.00 | 2.88 | 3.65 | 3.27 | 3.80 | -1.30 | -25.49% | 0.05 | 59 | 16 | 0.47 | -0.85 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 73.00 | 3.75 | 4.75 | 4.25 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | -0.92 | 0.05 | -0.03 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 74.00 | 4.65 | 6.30 | 5.48 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | -0.96 | 0.03 | -0.02 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 75.00 | 5.25 | 7.30 | 6.28 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -0.98 | 0.02 | -0.01 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 76.00 | 5.05 | 8.00 | 6.53 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 1/2/2026 3:59:58 PM EST |
| 77.00 | 6.30 | 9.20 | 7.75 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 78.00 | 7.05 | 10.30 | 8.68 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:58 PM EST |
| 79.00 | 8.05 | 11.25 | 9.65 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 80.00 | 9.05 | 12.95 | 11.00 | 8.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 81.00 | 10.05 | 13.95 | 12.00 | 8.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:58 PM EST |
| 82.00 | 11.40 | 14.55 | 12.98 | 10.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 83.00 | 12.05 | 15.95 | 14.00 | 15.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 84.00 | 13.70 | 16.55 | 15.13 | 12.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 85.00 | 14.05 | 17.95 | 16.00 | 13.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:58 PM EST |
| 86.00 | 15.05 | 18.95 | 17.00 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 87.00 | 16.20 | 19.95 | 18.08 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 88.00 | 17.10 | 20.95 | 19.03 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 89.00 | 18.05 | 21.95 | 20.00 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 90.00 | 19.05 | 22.95 | 21.00 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 91.00 | 20.05 | 23.95 | 22.00 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 92.00 | 21.05 | 24.95 | 23.00 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 93.00 | 22.10 | 25.95 | 24.03 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 94.00 | 23.05 | 26.95 | 25.00 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 95.00 | 24.05 | 27.95 | 26.00 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 100.00 | 29.05 | 32.95 | 31.00 | % | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 105.00 | 34.05 | 37.95 | 36.00 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST |