Options Chain for BEST BUY INC COM (BBY) - $64.20 as of 4/7/2026 2:31:48 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 | 22.70 | 25.90 | 24.30 | 24.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:54 PM EST |
| 45.00 | 18.40 | 19.80 | 19.10 | 18.90 | -0.20 | -1.05% | 0.42 | 12 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 49.00 | 14.60 | 15.50 | 15.05 | 15.00 | -0.70 | -4.46% | 0.31 | 7 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 50.00 | 13.50 | 14.70 | 14.10 | 13.95 | -0.10 | -0.72% | 0.28 | 7 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 51.00 | 12.50 | 13.70 | 13.10 | 13.05 | -0.10 | -0.76% | 0.26 | 11 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 52.00 | 11.70 | 12.50 | 12.10 | 11.97 | -0.28 | -2.29% | 0.23 | 21 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 53.00 | 10.60 | 11.50 | 11.05 | 11.07 | -0.15 | -1.34% | 0.21 | 14 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 54.00 | 9.70 | 10.50 | 10.10 | 10.07 | -0.15 | -1.47% | 0.19 | 60 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 55.00 | 8.50 | 9.60 | 9.05 | 9.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 56.00 | 7.10 | 9.40 | 8.25 | 8.27 | +0.47 | +6.03% | 0.15 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 57.00 | 6.20 | 8.40 | 7.30 | 7.37 | % | 0.13 | 1 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:54 PM EST | |
| 58.00 | 5.30 | 7.50 | 6.40 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.70 | 0.98 | 0.02 | -0.02 | 3/24/2026 | 4/7/2026 3:59:54 PM EST |
| 59.00 | 4.10 | 6.50 | 5.30 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.54 | 0.96 | 0.03 | -0.04 | 4/2/2026 | 4/7/2026 3:59:54 PM EST |
| 60.00 | 3.50 | 4.60 | 4.05 | 3.70 | -1.05 | -22.11% | 0.07 | 100 | 112 | 0.88 | 0.92 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 61.00 | 3.00 | 4.00 | 3.50 | 3.74 | +0.56 | +17.61% | 0.06 | 2 | 8 | 0.96 | 0.86 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 62.00 | 2.35 | 2.65 | 2.50 | 2.87 | +0.49 | +20.59% | 0.04 | 2 | 116 | 0.49 | 0.78 | 0.11 | -0.14 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 63.00 | 1.70 | 1.95 | 1.83 | 1.55 | -0.58 | -27.23% | 0.03 | 2 | 106 | 0.52 | 0.66 | 0.14 | -0.17 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 64.00 | 0.95 | 1.30 | 1.13 | 1.25 | -0.25 | -16.67% | 0.02 | 25 | 426 | 0.47 | 0.52 | 0.15 | -0.18 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.73 | -0.27 | -27.00% | 0.01 | 218 | 354 | 0.48 | 0.37 | 0.14 | -0.17 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 66.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 23 | 364 | 0.45 | 0.24 | 0.12 | -0.14 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 67.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.09 | -31.04% | 0.00 | 25 | 269 | 0.46 | 0.14 | 0.08 | -0.10 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 68.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 14 | 292 | 0.46 | 0.08 | 0.05 | -0.06 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 18 | 96 | 0.54 | 0.04 | 0.03 | -0.03 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 307 | 0.55 | 0.02 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 1.25 | 0.63 | 0.02 | -0.08 | -80.00% | 0.01 | 7 | 23 | 1.54 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 79.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 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 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 278 | 1.09 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 49 | 0.70 | -0.02 | 0.02 | -0.02 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 59.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.09 | +150.00% | 0.00 | 11 | 83 | 0.72 | -0.04 | 0.03 | -0.04 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 94 | 689 | 0.53 | -0.08 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 61.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 18 | 155 | 0.53 | -0.14 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 62.00 | 0.35 | 0.45 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 34 | 593 | 0.50 | -0.22 | 0.11 | -0.14 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 63.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.04 | -5.72% | 0.01 | 21 | 116 | 0.49 | -0.34 | 0.14 | -0.17 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 64.00 | 0.90 | 1.25 | 1.08 | 1.11 | -0.01 | -0.90% | 0.02 | 11 | 2,012 | 0.48 | -0.48 | 0.15 | -0.18 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 65.00 | 1.55 | 1.75 | 1.65 | 1.95 | +0.10 | +5.41% | 0.03 | 7 | 58 | 0.48 | -0.63 | 0.14 | -0.17 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 66.00 | 2.15 | 2.45 | 2.30 | 2.53 | -0.42 | -14.24% | 0.03 | 2 | 7 | 0.62 | -0.76 | 0.12 | -0.14 | 4/7/2026 | 4/7/2026 3:59:54 PM EST |
| 67.00 | 2.35 | 4.00 | 3.18 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.93 | -0.86 | 0.08 | -0.10 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 68.00 | 2.80 | 4.90 | 3.85 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.01 | -0.92 | 0.05 | -0.06 | 4/2/2026 | 4/7/2026 3:59:54 PM EST |
| 69.00 | 3.70 | 5.90 | 4.80 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.13 | -0.96 | 0.03 | -0.03 | 4/2/2026 | 4/7/2026 3:59:54 PM EST |
| 70.00 | 4.60 | 6.90 | 5.75 | 6.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.24 | -0.98 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 71.00 | 5.70 | 7.90 | 6.80 | % | 0.10 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 4/7/2026 3:59:54 PM EST | |||
| 72.00 | 6.60 | 8.90 | 7.75 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 73.00 | 7.60 | 9.90 | 8.75 | % | 0.12 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 74.00 | 9.60 | 10.50 | 10.05 | 10.46 | % | 0.14 | 60 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:54 PM EST | |
| 75.00 | 9.70 | 12.30 | 11.00 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 76.00 | 10.70 | 13.10 | 11.90 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 77.00 | 11.70 | 14.10 | 12.90 | % | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 78.00 | 12.70 | 15.20 | 13.95 | 14.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 79.00 | 13.70 | 16.20 | 14.95 | 15.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:54 PM EST |
| 80.00 | 14.60 | 17.30 | 15.95 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 85.00 | 19.40 | 22.40 | 20.90 | 21.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:54 PM EST |
| 90.00 | 24.60 | 27.50 | 26.05 | % | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST | |||
| 95.00 | 29.60 | 32.30 | 30.95 | % | 0.33 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:54 PM EST |