Options Chain for BEST BUY INC COM (BBY) - $66.68 as of 3/9/2026 4:10:04 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 | 23.90 | 28.15 | 26.03 | % | 0.65 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 45.00 | 19.40 | 21.40 | 20.40 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 49.00 | 15.40 | 17.40 | 16.40 | 15.03 | % | 0.33 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST | |
| 49.50 | 14.90 | 16.90 | 15.90 | 14.65 | % | 0.32 | 1 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST | |
| 50.00 | 14.40 | 16.55 | 15.48 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 51.00 | 13.40 | 15.50 | 14.45 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:03 PM EST |
| 52.00 | 12.85 | 14.40 | 13.63 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 53.00 | 11.85 | 13.45 | 12.65 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 54.00 | 10.85 | 12.45 | 11.65 | 10.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 4:00:03 PM EST |
| 55.00 | 9.85 | 11.45 | 10.65 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 56.00 | 8.85 | 10.45 | 9.65 | 6.75 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.35 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 57.00 | 7.90 | 9.45 | 8.68 | 7.34 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.24 | 0.98 | 0.01 | -0.03 | 2/26/2026 | 3/9/2026 4:00:03 PM EST |
| 58.00 | 6.90 | 8.50 | 7.70 | 6.70 | -1.59 | -19.18% | 0.13 | 8 | 20 | 1.17 | 0.97 | 0.01 | -0.04 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 59.00 | 5.90 | 7.50 | 6.70 | 6.96 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.06 | 0.95 | 0.02 | -0.06 | 3/3/2026 | 3/9/2026 4:00:03 PM EST |
| 60.00 | 4.95 | 6.55 | 5.75 | 4.84 | -1.08 | -18.25% | 0.10 | 9 | 16 | 0.98 | 0.93 | 0.03 | -0.08 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 61.00 | 4.00 | 5.80 | 4.90 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.00 | 0.89 | 0.04 | -0.11 | 3/5/2026 | 3/9/2026 4:00:03 PM EST |
| 62.00 | 3.10 | 4.70 | 3.90 | 2.20 | -2.56 | -53.79% | 0.06 | 1 | 97 | 0.83 | 0.84 | 0.06 | -0.13 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 63.00 | 2.40 | 3.80 | 3.10 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.75 | 0.78 | 0.07 | -0.16 | 3/6/2026 | 3/9/2026 4:00:03 PM EST |
| 64.00 | 2.59 | 3.10 | 2.85 | 1.78 | -1.55 | -46.55% | 0.04 | 16 | 60 | 0.62 | 0.70 | 0.09 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 65.00 | 1.86 | 2.30 | 2.08 | 1.50 | -0.93 | -38.28% | 0.03 | 49 | 77 | 0.57 | 0.61 | 0.10 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 66.00 | 1.25 | 1.50 | 1.38 | 1.41 | -0.45 | -24.20% | 0.02 | 20 | 182 | 0.51 | 0.50 | 0.12 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 67.00 | 0.81 | 1.05 | 0.93 | 0.98 | -0.47 | -32.42% | 0.01 | 74 | 260 | 0.50 | 0.38 | 0.12 | -0.16 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 68.00 | 0.50 | 0.69 | 0.60 | 0.52 | -0.38 | -42.23% | 0.01 | 116 | 426 | 0.49 | 0.27 | 0.11 | -0.13 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 69.00 | 0.29 | 0.45 | 0.37 | 0.32 | -0.31 | -49.21% | 0.01 | 26 | 184 | 0.49 | 0.17 | 0.08 | -0.10 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 70.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.20 | -50.00% | 0.00 | 80 | 423 | 0.48 | 0.10 | 0.06 | -0.07 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 71.00 | 0.09 | 0.60 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.63 | 0.05 | 0.04 | -0.04 | 3/6/2026 | 3/9/2026 4:00:03 PM EST |
| 72.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 203 | 0.48 | 0.03 | 0.02 | -0.03 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 23 | 0.53 | 0.01 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 43 | 15 | 0.74 | 0.01 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 20 | 61 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.24 | -88.89% | 0.00 | 1 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:03 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 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.88 | 0.44 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 73 | 1.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 4:00:03 PM EST |
| 53.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 104 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.31 | -86.12% | 0.00 | 2 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.04 | +100.00% | 0.00 | 12 | 94 | 0.85 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 4:00:03 PM EST |
| 57.00 | 0.01 | 0.14 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 9 | 70 | 0.73 | -0.02 | 0.01 | -0.03 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 35 | 100 | 0.67 | -0.03 | 0.01 | -0.04 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 59.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 578 | 86 | 0.66 | -0.05 | 0.02 | -0.06 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.00 | 319 | 303 | 0.66 | -0.07 | 0.03 | -0.08 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 61.00 | 0.15 | 0.38 | 0.27 | 0.25 | +0.01 | +4.17% | 0.00 | 220 | 1,547 | 0.64 | -0.11 | 0.04 | -0.11 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 62.00 | 0.25 | 0.37 | 0.31 | 0.46 | +0.10 | +27.78% | 0.01 | 310 | 250 | 0.57 | -0.16 | 0.06 | -0.13 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 63.00 | 0.39 | 0.50 | 0.45 | 0.42 | -0.07 | -14.29% | 0.01 | 43 | 812 | 0.55 | -0.22 | 0.07 | -0.16 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 64.00 | 0.56 | 0.76 | 0.66 | 0.66 | -0.10 | -13.16% | 0.01 | 70 | 230 | 0.52 | -0.30 | 0.09 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 65.00 | 0.86 | 1.08 | 0.97 | 1.00 | -0.03 | -2.92% | 0.01 | 62 | 186 | 0.51 | -0.39 | 0.10 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 66.00 | 1.27 | 1.50 | 1.39 | 1.45 | +0.10 | +7.41% | 0.02 | 11 | 34 | 0.49 | -0.50 | 0.12 | -0.18 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 67.00 | 1.75 | 2.04 | 1.90 | 2.57 | +0.70 | +37.44% | 0.03 | 43 | 77 | 0.47 | -0.62 | 0.12 | -0.16 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 68.00 | 2.39 | 2.70 | 2.55 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.44 | -0.73 | 0.11 | -0.13 | 3/6/2026 | 3/9/2026 4:00:03 PM EST |
| 69.00 | 2.86 | 4.55 | 3.71 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.97 | -0.83 | 0.08 | -0.10 | 3/3/2026 | 3/9/2026 4:00:03 PM EST |
| 70.00 | 3.85 | 5.40 | 4.63 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.03 | -0.90 | 0.06 | -0.07 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 71.00 | 4.55 | 6.30 | 5.43 | 6.87 | +1.43 | +26.29% | 0.08 | 2 | 9 | 1.09 | -0.95 | 0.04 | -0.04 | 3/9/2026 | 3/9/2026 4:00:03 PM EST |
| 72.00 | 5.50 | 7.25 | 6.38 | 10.88 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.17 | -0.97 | 0.02 | -0.03 | 3/2/2026 | 3/9/2026 4:00:03 PM EST |
| 73.00 | 6.05 | 8.25 | 7.15 | % | 0.10 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 3/9/2026 4:00:03 PM EST | |||
| 74.00 | 7.50 | 9.20 | 8.35 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -0.99 | 0.01 | -0.01 | 3/4/2026 | 3/9/2026 4:00:03 PM EST |
| 75.00 | 8.40 | 10.20 | 9.30 | 9.66 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 4:00:03 PM EST |
| 76.00 | 9.50 | 11.20 | 10.35 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 77.00 | 10.50 | 12.20 | 11.35 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 78.00 | 10.90 | 13.40 | 12.15 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 79.00 | 12.20 | 15.10 | 13.65 | % | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 80.00 | 12.80 | 15.40 | 14.10 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 85.00 | 17.30 | 21.05 | 19.18 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 90.00 | 23.00 | 26.05 | 24.53 | % | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 95.00 | 28.20 | 31.10 | 29.65 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST | |||
| 100.00 | 33.00 | 36.05 | 34.53 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:03 PM EST |