Options Chain for BEST BUY INC COM (BBY) - $66.95 as of 1/20/2026 4:09:26 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 | 28.00 | 25.95 | 25.74 | 0.00 | 0.00% | 0.65 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 45.00 | 19.55 | 22.75 | 21.15 | 20.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 50.00 | 14.55 | 17.75 | 16.15 | % | 0.32 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 55.00 | 10.00 | 12.60 | 11.30 | 11.64 | -0.65 | -5.29% | 0.21 | 1 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 56.00 | 9.00 | 11.60 | 10.30 | 10.74 | -0.31 | -2.81% | 0.18 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 57.00 | 8.15 | 10.60 | 9.38 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/20/2026 2:58:56 PM EST |
| 58.00 | 7.20 | 9.60 | 8.40 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 59.00 | 5.75 | 8.65 | 7.20 | % | 0.12 | 0 | 0 | 2.05 | 0.99 | 0.01 | -0.02 | 1/20/2026 2:58:56 PM EST | |||
| 60.00 | 5.30 | 7.75 | 6.53 | 7.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.94 | 0.98 | 0.02 | -0.03 | 1/15/2026 | 1/20/2026 2:58:56 PM EST |
| 61.00 | 4.35 | 6.15 | 5.25 | 6.18 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.47 | 0.93 | 0.04 | -0.08 | 1/15/2026 | 1/20/2026 2:58:56 PM EST |
| 62.00 | 3.55 | 5.90 | 4.73 | 6.93 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.66 | 0.89 | 0.06 | -0.10 | 12/29/2025 | 1/20/2026 2:58:56 PM EST |
| 63.00 | 2.66 | 3.45 | 3.06 | 2.98 | -1.32 | -30.70% | 0.05 | 21 | 3 | 0.44 | 0.83 | 0.09 | -0.13 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 64.00 | 2.26 | 2.49 | 2.38 | 2.18 | -1.82 | -45.50% | 0.04 | 10 | 13 | 0.48 | 0.72 | 0.12 | -0.16 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 65.00 | 1.59 | 1.77 | 1.68 | 1.75 | -0.25 | -12.50% | 0.03 | 32 | 7 | 0.47 | 0.59 | 0.14 | -0.19 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 66.00 | 1.01 | 1.19 | 1.10 | 0.90 | -1.20 | -57.15% | 0.02 | 313 | 108 | 0.48 | 0.45 | 0.14 | -0.19 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 67.00 | 0.61 | 0.74 | 0.68 | 0.69 | -0.60 | -46.52% | 0.01 | 2,270 | 242 | 0.48 | 0.32 | 0.13 | -0.17 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 68.00 | 0.34 | 0.45 | 0.40 | 0.32 | -0.93 | -74.40% | 0.01 | 69 | 1,125 | 0.47 | 0.22 | 0.10 | -0.14 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 69.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.58 | -72.50% | 0.00 | 133 | 1,077 | 0.48 | 0.14 | 0.07 | -0.11 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 70.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.37 | -74.00% | 0.00 | 593 | 1,102 | 0.48 | 0.09 | 0.05 | -0.08 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 71.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 63 | 181 | 0.56 | 0.05 | 0.03 | -0.06 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 72.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 63 | 385 | 0.58 | 0.03 | 0.02 | -0.04 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 24 | 80 | 0.61 | 0.02 | 0.01 | -0.02 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 74.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 55 | 201 | 0.78 | 0.01 | 0.01 | -0.01 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 110 | 0.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 2:58:56 PM EST |
| 77.00 | 0.00 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/20/2026 2:58:56 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 2:58:56 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/20/2026 2:58:56 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/20/2026 2:58:56 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/20/2026 2:58:56 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/20/2026 2:58:56 PM EST |
| 84.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/20/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/20/2026 2:58:56 PM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 87.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/20/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/20/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 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 | 5.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 2:58:56 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/20/2026 2:58:56 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | -0.01 | 0.01 | -0.02 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.80 | -0.02 | 0.02 | -0.03 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 61.00 | 0.05 | 0.14 | 0.10 | 0.19 | -0.01 | -5.00% | 0.00 | 24 | 50 | 0.57 | -0.07 | 0.04 | -0.08 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 62.00 | 0.10 | 0.23 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 13 | 233 | 0.53 | -0.11 | 0.06 | -0.10 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 63.00 | 0.18 | 0.31 | 0.25 | 0.28 | +0.08 | +40.00% | 0.00 | 699 | 865 | 0.51 | -0.17 | 0.09 | -0.13 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 64.00 | 0.33 | 0.46 | 0.40 | 0.52 | +0.19 | +57.58% | 0.01 | 383 | 928 | 0.48 | -0.28 | 0.12 | -0.16 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 65.00 | 0.58 | 0.79 | 0.69 | 0.75 | +0.27 | +56.25% | 0.01 | 167 | 452 | 0.49 | -0.41 | 0.14 | -0.19 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 66.00 | 1.10 | 1.21 | 1.16 | 1.33 | +0.58 | +77.34% | 0.02 | 723 | 1,613 | 0.46 | -0.55 | 0.14 | -0.19 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 67.00 | 1.67 | 1.78 | 1.73 | 1.79 | +0.67 | +59.83% | 0.03 | 2,607 | 1,556 | 0.46 | -0.68 | 0.13 | -0.17 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 68.00 | 2.32 | 2.48 | 2.40 | 2.75 | +0.83 | +43.23% | 0.04 | 4 | 594 | 0.43 | -0.78 | 0.10 | -0.14 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 69.00 | 1.74 | 3.90 | 2.82 | 3.11 | +0.34 | +12.28% | 0.04 | 2 | 158 | 0.67 | -0.86 | 0.07 | -0.11 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 70.00 | 3.80 | 4.85 | 4.33 | 4.45 | +1.23 | +38.20% | 0.06 | 1 | 155 | 0.74 | -0.91 | 0.05 | -0.08 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 71.00 | 3.45 | 6.05 | 4.75 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.97 | -0.95 | 0.03 | -0.06 | 1/16/2026 | 1/20/2026 2:58:56 PM EST |
| 72.00 | 4.45 | 7.00 | 5.73 | 5.75 | +0.87 | +17.83% | 0.08 | 1 | 283 | 1.04 | -0.97 | 0.02 | -0.04 | 1/20/2026 | 1/20/2026 2:58:56 PM EST |
| 73.00 | 5.45 | 7.70 | 6.58 | 5.89 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.90 | -0.98 | 0.01 | -0.02 | 1/12/2026 | 1/20/2026 2:58:56 PM EST |
| 74.00 | 6.45 | 8.70 | 7.58 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.99 | -0.99 | 0.01 | -0.01 | 1/12/2026 | 1/20/2026 2:58:56 PM EST |
| 75.00 | 7.45 | 10.85 | 9.15 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.84 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/20/2026 2:58:56 PM EST |
| 76.00 | 8.45 | 11.75 | 10.10 | 6.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 2:58:56 PM EST |
| 77.00 | 9.45 | 12.55 | 11.00 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/20/2026 2:58:56 PM EST |
| 78.00 | 10.45 | 13.80 | 12.13 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/20/2026 2:58:56 PM EST |
| 79.00 | 11.45 | 14.70 | 13.08 | 7.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/20/2026 2:58:56 PM EST |
| 80.00 | 12.45 | 15.70 | 14.08 | 9.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/20/2026 2:58:56 PM EST |
| 81.00 | 13.35 | 17.05 | 15.20 | 9.03 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/20/2026 2:58:56 PM EST |
| 82.00 | 14.35 | 18.15 | 16.25 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 83.00 | 15.35 | 19.15 | 17.25 | % | 0.21 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 84.00 | 16.35 | 20.15 | 18.25 | % | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 85.00 | 17.35 | 21.15 | 19.25 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 86.00 | 18.35 | 22.15 | 20.25 | % | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 87.00 | 19.35 | 23.15 | 21.25 | % | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 90.00 | 22.35 | 26.15 | 24.25 | % | 0.27 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 95.00 | 27.35 | 31.15 | 29.25 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 100.00 | 32.35 | 36.15 | 34.25 | % | 0.34 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST | |||
| 105.00 | 37.35 | 41.15 | 39.25 | % | 0.37 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/20/2026 2:58:56 PM EST |