Options Chain for BEST BUY INC COM (BBY) - $64.50 as of 4/10/2026 6:59:34 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 | 26.10 | 28.60 | 27.35 | 26.30 | 0.00 | 0.00% | 0.68 | 0 | 2 | 5.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 45.00 | 21.10 | 23.50 | 22.30 | % | 0.50 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 49.00 | 17.10 | 19.50 | 18.30 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 50.00 | 16.10 | 18.40 | 17.25 | 16.40 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 51.00 | 15.10 | 16.90 | 16.00 | 15.12 | 0.00 | 0.00% | 0.31 | 0 | 24 | 3.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 52.00 | 14.10 | 15.80 | 14.95 | 15.20 | +1.10 | +7.81% | 0.29 | 1 | 30 | 2.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 53.00 | 13.00 | 15.50 | 14.25 | 13.97 | +0.65 | +4.88% | 0.27 | 1 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 54.00 | 12.00 | 13.80 | 12.90 | 13.07 | +0.65 | +5.24% | 0.24 | 1 | 19 | 2.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 55.00 | 11.20 | 13.40 | 12.30 | 12.30 | % | 0.22 | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST | |
| 56.00 | 10.10 | 12.50 | 11.30 | 9.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 57.00 | 9.10 | 11.50 | 10.30 | 9.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 58.00 | 8.10 | 10.50 | 9.30 | 7.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 59.00 | 6.90 | 9.40 | 8.15 | 8.37 | +1.62 | +24.00% | 0.14 | 3 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 60.00 | 5.90 | 8.40 | 7.15 | 7.47 | +4.87 | +187.31% | 0.12 | 1 | 9 | 1.92 | 0.99 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 61.00 | 5.10 | 7.10 | 6.10 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 63 | 1.60 | 0.98 | 0.02 | -0.02 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 62.00 | 4.30 | 5.00 | 4.65 | 5.40 | +1.03 | +23.57% | 0.08 | 1 | 45 | 0.84 | 0.96 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 63.00 | 3.00 | 4.40 | 3.70 | 4.05 | -0.43 | -9.60% | 0.06 | 3 | 79 | 0.93 | 0.91 | 0.06 | -0.10 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 64.00 | 2.55 | 3.30 | 2.93 | 3.01 | +0.26 | +9.46% | 0.05 | 12 | 230 | 0.38 | 0.84 | 0.09 | -0.13 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 65.00 | 1.75 | 2.25 | 2.00 | 2.12 | -0.50 | -19.09% | 0.03 | 17 | 201 | 0.36 | 0.74 | 0.12 | -0.17 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 66.00 | 1.30 | 1.70 | 1.50 | 1.35 | -0.63 | -31.82% | 0.02 | 50 | 380 | 0.46 | 0.61 | 0.14 | -0.19 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 67.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.30 | -26.09% | 0.01 | 40 | 481 | 0.43 | 0.46 | 0.15 | -0.18 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 68.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.33 | -39.76% | 0.01 | 42 | 516 | 0.46 | 0.32 | 0.14 | -0.15 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 69.00 | 0.20 | 0.40 | 0.30 | 0.41 | -0.04 | -8.89% | 0.00 | 53 | 103 | 0.44 | 0.19 | 0.10 | -0.11 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 28 | 137 | 0.39 | 0.10 | 0.06 | -0.07 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 32 | 65 | 0.54 | 0.05 | 0.04 | -0.04 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.50 | 0.02 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 73.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 3 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/21/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 3:59:37 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 5 | 10 | 5.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST | |
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 3:59:37 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 3:59:37 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:37 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:37 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.34 | -89.48% | 0.00 | 101 | 278 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:37 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 127 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 304 | 0.90 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 32 | 0.69 | -0.02 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 62.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 6 | 358 | 0.51 | -0.04 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 8 | 278 | 0.45 | -0.09 | 0.06 | -0.10 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 64.00 | 0.15 | 0.35 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 66 | 0.47 | -0.16 | 0.09 | -0.13 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 65.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.12 | +36.37% | 0.01 | 59 | 86 | 0.47 | -0.26 | 0.12 | -0.17 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 66.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.08 | +10.39% | 0.01 | 29 | 32 | 0.45 | -0.39 | 0.14 | -0.19 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 67.00 | 1.10 | 1.50 | 1.30 | 1.16 | +0.16 | +16.00% | 0.02 | 1,034 | 9 | 0.47 | -0.54 | 0.15 | -0.18 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 68.00 | 1.70 | 2.15 | 1.93 | 1.10 | -0.55 | -33.34% | 0.03 | 10 | 78 | 0.47 | -0.68 | 0.14 | -0.15 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 69.00 | 2.05 | 3.00 | 2.53 | 2.14 | -4.45 | -67.53% | 0.04 | 6 | 4 | 0.59 | -0.81 | 0.10 | -0.11 | 4/21/2026 | 4/21/2026 3:59:37 PM EST |
| 70.00 | 2.30 | 4.10 | 3.20 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.76 | -0.90 | 0.06 | -0.07 | 4/15/2026 | 4/21/2026 3:59:37 PM EST |
| 71.00 | 3.30 | 5.20 | 4.25 | 7.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | -0.95 | 0.04 | -0.04 | 3/26/2026 | 4/21/2026 3:59:37 PM EST |
| 72.00 | 4.30 | 6.00 | 5.15 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 4/9/2026 | 4/21/2026 3:59:37 PM EST |
| 73.00 | 4.70 | 7.00 | 5.85 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/21/2026 3:59:37 PM EST |
| 74.00 | 5.60 | 8.00 | 6.80 | % | 0.09 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 75.00 | 6.60 | 9.00 | 7.80 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 76.00 | 7.60 | 10.00 | 8.80 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 77.00 | 8.70 | 11.10 | 9.90 | 9.86 | % | 0.13 | 3 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST | |
| 78.00 | 9.60 | 12.00 | 10.80 | 10.84 | % | 0.14 | 3 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:37 PM EST | |
| 79.00 | 10.60 | 13.00 | 11.80 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 80.00 | 11.60 | 14.40 | 13.00 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 85.00 | 16.60 | 19.10 | 17.85 | 18.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:37 PM EST |
| 90.00 | 21.60 | 24.00 | 22.80 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST | |||
| 95.00 | 26.60 | 29.10 | 27.85 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:37 PM EST |