Options Chain for BEST BUY INC COM (BBY) - $66.86 as of 1/27/2026 4:30:31 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 | 24.10 | 27.85 | 25.98 | % | 0.65 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 45.00 | 19.15 | 21.60 | 20.38 | 20.70 | % | 0.45 | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST | |
| 50.00 | 14.35 | 17.60 | 15.98 | 15.75 | -1.10 | -6.53% | 0.32 | 5 | 19 | 3.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 53.00 | 11.95 | 13.55 | 12.75 | 12.60 | -1.20 | -8.70% | 0.24 | 23 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 54.00 | 10.75 | 12.65 | 11.70 | 13.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 55.00 | 9.85 | 11.60 | 10.73 | 10.57 | -1.34 | -11.26% | 0.20 | 2 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 56.00 | 8.95 | 10.45 | 9.70 | 10.15 | -0.91 | -8.23% | 0.17 | 23 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 57.00 | 7.85 | 9.75 | 8.80 | 8.45 | -1.51 | -15.17% | 0.15 | 1 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 58.00 | 7.05 | 8.75 | 7.90 | 7.40 | -1.60 | -17.78% | 0.14 | 1 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 59.00 | 6.05 | 7.50 | 6.78 | 6.51 | -1.59 | -19.63% | 0.11 | 1 | 2 | 0.98 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 60.00 | 5.10 | 6.55 | 5.83 | 8.37 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.00 | 0.97 | 0.02 | -0.03 | 1/14/2026 | 1/27/2026 2:58:57 PM EST |
| 61.00 | 4.00 | 6.30 | 5.15 | 5.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.33 | 0.95 | 0.03 | -0.06 | 1/21/2026 | 1/27/2026 2:58:57 PM EST |
| 62.00 | 3.25 | 5.10 | 4.18 | 4.88 | -0.19 | -3.75% | 0.07 | 2 | 3 | 1.08 | 0.91 | 0.05 | -0.09 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 63.00 | 2.70 | 3.55 | 3.13 | 3.10 | -0.96 | -23.65% | 0.05 | 12 | 29 | 0.63 | 0.86 | 0.07 | -0.12 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 64.00 | 2.12 | 2.26 | 2.19 | 2.45 | -0.70 | -22.23% | 0.03 | 2 | 39 | 0.43 | 0.78 | 0.10 | -0.14 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 65.00 | 1.39 | 1.58 | 1.49 | 1.45 | -1.00 | -40.82% | 0.02 | 7 | 132 | 0.46 | 0.67 | 0.14 | -0.16 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 66.00 | 0.89 | 1.03 | 0.96 | 0.97 | -1.06 | -52.22% | 0.01 | 58 | 79 | 0.44 | 0.53 | 0.16 | -0.17 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 67.00 | 0.53 | 0.64 | 0.59 | 0.58 | -0.62 | -51.67% | 0.01 | 29 | 151 | 0.43 | 0.37 | 0.15 | -0.16 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 68.00 | 0.24 | 0.38 | 0.31 | 0.30 | -0.45 | -60.00% | 0.00 | 53 | 2,374 | 0.43 | 0.24 | 0.12 | -0.13 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 69.00 | 0.14 | 0.21 | 0.18 | 0.19 | -0.21 | -52.50% | 0.00 | 34 | 177 | 0.43 | 0.15 | 0.09 | -0.10 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 70.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.14 | -58.34% | 0.00 | 39 | 613 | 0.44 | 0.08 | 0.06 | -0.07 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 71.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 25 | 81 | 0.46 | 0.05 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 356 | 0.48 | 0.02 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.01 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 114 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 2:58:57 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 2:58:57 PM EST |
| 79.00 | 0.00 | 0.08 | 0.04 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 2:58:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 2:58:57 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/27/2026 2:58:57 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 2:58:57 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 2:58:57 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/27/2026 2:58:57 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 87.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 1 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST | |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 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 | 0.01 | % | 0.03 | 1 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 2:58:57 PM EST | |
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 53.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 54.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 2:58:57 PM EST |
| 56.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 2:58:57 PM EST |
| 58.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 12/30/2025 | 1/27/2026 2:58:57 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | -0.01 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 66 | 0.64 | -0.03 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 61.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 54 | 126 | 0.59 | -0.05 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 62.00 | 0.09 | 0.21 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 5 | 1,122 | 0.54 | -0.09 | 0.05 | -0.09 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 63.00 | 0.18 | 0.27 | 0.23 | 0.21 | -0.10 | -32.26% | 0.00 | 25 | 205 | 0.48 | -0.14 | 0.07 | -0.12 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 64.00 | 0.41 | 0.45 | 0.43 | 0.40 | +0.11 | +37.94% | 0.01 | 683 | 665 | 0.47 | -0.22 | 0.10 | -0.14 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 65.00 | 0.70 | 0.79 | 0.75 | 0.73 | +0.24 | +48.98% | 0.01 | 95 | 718 | 0.45 | -0.33 | 0.14 | -0.16 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 66.00 | 1.05 | 1.24 | 1.15 | 1.05 | +0.29 | +38.16% | 0.02 | 988 | 252 | 0.43 | -0.47 | 0.16 | -0.17 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 67.00 | 1.68 | 1.86 | 1.77 | 1.52 | +0.27 | +21.60% | 0.03 | 9 | 152 | 0.42 | -0.63 | 0.15 | -0.16 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 68.00 | 2.30 | 2.79 | 2.55 | 2.20 | +0.64 | +41.03% | 0.04 | 4 | 117 | 0.41 | -0.76 | 0.12 | -0.13 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 69.00 | 3.05 | 3.65 | 3.35 | 3.08 | +0.64 | +26.23% | 0.05 | 12 | 942 | 0.57 | -0.85 | 0.09 | -0.10 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 70.00 | 4.00 | 4.70 | 4.35 | 4.37 | +1.30 | +42.35% | 0.06 | 8 | 44 | 0.91 | -0.92 | 0.06 | -0.07 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 71.00 | 4.45 | 6.05 | 5.25 | 3.69 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.20 | -0.95 | 0.03 | -0.04 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 72.00 | 5.15 | 7.90 | 6.53 | 4.71 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.78 | -0.98 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 73.00 | 6.35 | 8.70 | 7.53 | 6.90 | +1.07 | +18.36% | 0.10 | 6 | 73 | 1.90 | -0.99 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 2:58:57 PM EST |
| 74.00 | 7.10 | 9.10 | 8.10 | 6.77 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 2:58:57 PM EST |
| 75.00 | 8.45 | 10.30 | 9.38 | 7.61 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 76.00 | 9.10 | 11.90 | 10.50 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 2:58:57 PM EST |
| 77.00 | 9.90 | 12.60 | 11.25 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 2:58:57 PM EST |
| 78.00 | 10.90 | 13.90 | 12.40 | 6.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 2:58:57 PM EST |
| 79.00 | 11.90 | 15.10 | 13.50 | 7.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 2:58:57 PM EST |
| 80.00 | 13.10 | 16.10 | 14.60 | 7.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 2:58:57 PM EST |
| 81.00 | 14.10 | 17.10 | 15.60 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 82.00 | 14.90 | 18.10 | 16.50 | % | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 83.00 | 16.10 | 19.10 | 17.60 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 84.00 | 17.10 | 19.90 | 18.50 | % | 0.22 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 85.00 | 17.90 | 21.10 | 19.50 | % | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 86.00 | 18.90 | 22.10 | 20.50 | % | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 87.00 | 19.25 | 22.90 | 21.08 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 90.00 | 22.70 | 25.30 | 24.00 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 95.00 | 27.35 | 30.85 | 29.10 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 100.00 | 32.70 | 36.05 | 34.38 | % | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST | |||
| 105.00 | 37.20 | 41.10 | 39.15 | % | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 1/27/2026 2:58:57 PM EST |