Options Chain for BEST BUY INC COM (BBY) - $63.43 as of 3/31/2026 4:29:35 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 | 23.40 | 26.40 | 24.90 | 24.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 3:59:56 PM EST |
| 45.00 | 18.40 | 21.20 | 19.80 | 18.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 49.00 | 14.85 | 16.60 | 15.73 | 14.90 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 50.00 | 13.70 | 15.80 | 14.75 | 14.79 | +0.81 | +5.80% | 0.29 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 51.00 | 12.85 | 14.60 | 13.73 | 13.89 | +0.71 | +5.39% | 0.27 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 52.00 | 11.85 | 13.60 | 12.73 | 11.65 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 53.00 | 10.85 | 12.60 | 11.73 | 10.77 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 54.00 | 9.50 | 11.80 | 10.65 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 55.00 | 8.40 | 10.80 | 9.60 | 9.40 | % | 0.17 | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST | |
| 56.00 | 7.45 | 9.80 | 8.63 | 8.50 | +1.51 | +21.61% | 0.15 | 1 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 57.00 | 6.50 | 8.10 | 7.30 | 6.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.70 | 0.99 | 0.01 | -0.01 | 2/27/2026 | 3/31/2026 3:59:56 PM EST |
| 58.00 | 5.50 | 6.95 | 6.23 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.40 | 0.97 | 0.02 | -0.05 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 59.00 | 4.45 | 6.70 | 5.58 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.81 | 0.95 | 0.03 | -0.08 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 60.00 | 3.45 | 4.85 | 4.15 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.00 | 0.91 | 0.05 | -0.15 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 61.00 | 3.20 | 3.70 | 3.45 | 3.67 | -0.14 | -3.68% | 0.06 | 2 | 64 | 0.92 | 0.86 | 0.07 | -0.23 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 62.00 | 2.21 | 3.10 | 2.66 | 2.75 | +0.03 | +1.11% | 0.04 | 2 | 44 | 0.85 | 0.80 | 0.09 | -0.27 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 63.00 | 1.71 | 2.09 | 1.90 | 2.03 | +0.20 | +10.93% | 0.03 | 22 | 1,147 | 0.56 | 0.70 | 0.12 | -0.30 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 64.00 | 0.90 | 1.25 | 1.08 | 1.45 | +0.25 | +20.84% | 0.02 | 29 | 283 | 0.45 | 0.57 | 0.15 | -0.30 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 65.00 | 0.61 | 0.77 | 0.69 | 0.78 | +0.03 | +4.00% | 0.01 | 121 | 564 | 0.50 | 0.41 | 0.16 | -0.28 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 66.00 | 0.31 | 0.52 | 0.42 | 0.46 | -0.01 | -2.13% | 0.01 | 54 | 440 | 0.53 | 0.27 | 0.13 | -0.24 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 67.00 | 0.14 | 0.23 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 94 | 442 | 0.50 | 0.17 | 0.10 | -0.18 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 68.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 22 | 276 | 0.55 | 0.10 | 0.07 | -0.13 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 69.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 17 | 51 | 0.57 | 0.06 | 0.04 | -0.07 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.30 | 0.16 | 0.04 | -0.01 | -20.00% | 0.00 | 72 | 99 | 0.62 | 0.03 | 0.02 | -0.03 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.38 | 0.19 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 37 | 1.18 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.29 | 0.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/31/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/31/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/31/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 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 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,922 | 1.55 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 58.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 215 | 0.82 | -0.03 | 0.02 | -0.05 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 59.00 | 0.03 | 0.25 | 0.14 | 0.03 | -0.11 | -78.58% | 0.00 | 7 | 1,409 | 0.80 | -0.05 | 0.03 | -0.08 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 60.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 10 | 154 | 0.66 | -0.09 | 0.05 | -0.15 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 61.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.22 | -64.71% | 0.00 | 307 | 102 | 0.63 | -0.14 | 0.07 | -0.23 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 62.00 | 0.25 | 0.43 | 0.34 | 0.30 | -0.23 | -43.40% | 0.01 | 140 | 2,495 | 0.62 | -0.20 | 0.09 | -0.27 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 63.00 | 0.44 | 0.65 | 0.55 | 0.60 | -0.27 | -31.04% | 0.01 | 11 | 145 | 0.57 | -0.30 | 0.12 | -0.30 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 64.00 | 0.82 | 1.25 | 1.04 | 1.00 | -0.45 | -31.04% | 0.02 | 2 | 102 | 0.64 | -0.43 | 0.15 | -0.30 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 65.00 | 1.32 | 1.51 | 1.42 | 1.44 | -0.43 | -23.00% | 0.02 | 35 | 47 | 0.55 | -0.59 | 0.16 | -0.28 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 66.00 | 1.82 | 2.26 | 2.04 | 1.93 | -0.91 | -32.05% | 0.03 | 15 | 12 | 0.69 | -0.73 | 0.13 | -0.24 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 67.00 | 2.75 | 3.25 | 3.00 | 2.90 | -3.12 | -51.83% | 0.04 | 13 | 10 | 0.85 | -0.83 | 0.10 | -0.18 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 68.00 | 3.15 | 4.35 | 3.75 | 3.48 | -1.87 | -34.96% | 0.06 | 20 | 21 | 1.07 | -0.90 | 0.07 | -0.13 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 69.00 | 3.30 | 5.25 | 4.28 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.15 | -0.94 | 0.04 | -0.07 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 70.00 | 4.45 | 6.10 | 5.28 | 8.63 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.16 | -0.97 | 0.02 | -0.03 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 71.00 | 5.25 | 7.65 | 6.45 | 9.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.70 | -0.99 | 0.01 | -0.01 | 3/18/2026 | 3/31/2026 3:59:56 PM EST |
| 72.00 | 6.25 | 8.60 | 7.43 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 73.00 | 7.25 | 9.80 | 8.53 | 10.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 3:59:56 PM EST |
| 74.00 | 8.25 | 10.80 | 9.53 | 11.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 3:59:56 PM EST |
| 75.00 | 9.25 | 11.80 | 10.53 | 10.41 | -0.34 | -3.17% | 0.14 | 1 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 76.00 | 10.25 | 12.80 | 11.53 | 11.31 | -0.34 | -2.92% | 0.15 | 1 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 77.00 | 11.25 | 13.80 | 12.53 | % | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 78.00 | 12.25 | 14.60 | 13.43 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 79.00 | 13.25 | 15.80 | 14.53 | % | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 80.00 | 13.90 | 17.45 | 15.68 | % | 0.20 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 85.00 | 18.80 | 21.80 | 20.30 | % | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 90.00 | 23.90 | 26.80 | 25.35 | % | 0.28 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 95.00 | 28.80 | 31.90 | 30.35 | % | 0.32 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST |