Options Chain for BEST BUY INC COM (BBY) - $68.79 as of 1/8/2026 6:48:25 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 | 29.70 | 33.75 | 31.73 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 45.00 | 25.95 | 28.75 | 27.35 | % | 0.61 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 50.00 | 20.55 | 23.10 | 21.83 | 18.58 | 0.00 | 0.00% | 0.44 | 0 | 5 | 6.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:46 PM EST |
| 55.00 | 16.40 | 18.10 | 17.25 | 12.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:46 PM EST |
| 56.00 | 15.05 | 17.10 | 16.08 | 11.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:46 PM EST |
| 57.00 | 14.40 | 16.10 | 15.25 | 11.81 | -0.70 | -5.60% | 0.27 | 1 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 58.00 | 13.35 | 14.95 | 14.15 | 14.10 | +2.56 | +22.19% | 0.24 | 3 | 33 | 4.09 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 59.00 | 12.35 | 14.10 | 13.23 | 10.59 | 0.00 | 0.00% | 0.22 | 0 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 60.00 | 11.45 | 13.10 | 12.28 | 12.20 | +0.35 | +2.96% | 0.20 | 1 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 61.00 | 9.40 | 12.10 | 10.75 | 11.20 | +1.50 | +15.47% | 0.18 | 32 | 40 | 3.56 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 62.00 | 9.45 | 11.10 | 10.28 | 9.97 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.38 | 0.99 | 0.01 | -0.02 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 63.00 | 8.50 | 10.20 | 9.35 | 6.00 | -0.65 | -9.78% | 0.15 | 3 | 27 | 3.20 | 0.98 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 64.00 | 7.50 | 8.95 | 8.23 | 6.62 | +0.96 | +16.97% | 0.13 | 4 | 5 | 2.73 | 0.97 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 65.00 | 6.50 | 8.15 | 7.33 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 55 | 2.68 | 0.94 | 0.02 | -0.11 | 1/5/2026 | 1/8/2026 3:59:46 PM EST |
| 66.00 | 5.60 | 7.20 | 6.40 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.48 | 0.91 | 0.03 | -0.18 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 67.00 | 4.70 | 6.25 | 5.48 | 3.76 | +1.26 | +50.40% | 0.08 | 2 | 55 | 2.28 | 0.89 | 0.05 | -0.22 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 68.00 | 3.80 | 4.80 | 4.30 | 4.70 | +2.79 | +146.08% | 0.06 | 14 | 102 | 1.67 | 0.84 | 0.06 | -0.36 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 69.00 | 3.05 | 3.90 | 3.48 | 3.31 | +1.94 | +141.61% | 0.05 | 37 | 712 | 1.15 | 0.77 | 0.08 | -0.55 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 70.00 | 2.38 | 3.25 | 2.82 | 2.58 | +1.67 | +183.52% | 0.04 | 28 | 417 | 1.19 | 0.70 | 0.09 | -0.66 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 71.00 | 1.68 | 2.16 | 1.92 | 1.87 | +1.32 | +240.00% | 0.03 | 1,098 | 1,389 | 1.00 | 0.60 | 0.11 | -0.71 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 72.00 | 1.08 | 1.49 | 1.29 | 1.34 | +0.64 | +91.43% | 0.02 | 1,260 | 2,641 | 0.92 | 0.49 | 0.11 | -0.73 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 73.00 | 0.71 | 1.00 | 0.86 | 1.01 | +0.71 | +236.67% | 0.01 | 350 | 1,254 | 0.91 | 0.38 | 0.10 | -0.71 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 74.00 | 0.50 | 1.13 | 0.82 | 0.57 | +0.32 | +128.00% | 0.01 | 925 | 1,230 | 1.10 | 0.29 | 0.09 | -0.65 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 75.00 | 0.25 | 0.68 | 0.47 | 0.38 | +0.22 | +137.50% | 0.01 | 319 | 1,698 | 1.01 | 0.22 | 0.08 | -0.51 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 76.00 | 0.18 | 0.50 | 0.34 | 0.35 | +0.23 | +191.67% | 0.00 | 60 | 571 | 1.05 | 0.17 | 0.06 | -0.37 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 77.00 | 0.15 | 0.33 | 0.24 | 0.30 | +0.23 | +328.58% | 0.00 | 10 | 96 | 1.07 | 0.13 | 0.05 | -0.28 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 78.00 | 0.04 | 0.19 | 0.12 | 0.18 | +0.16 | +800.00% | 0.00 | 44 | 73 | 1.10 | 0.09 | 0.04 | -0.19 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.22 | -78.58% | 0.00 | 101 | 45 | 1.40 | 0.06 | 0.03 | -0.11 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.70 | 0.04 | 0.02 | -0.06 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 81.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.02 | 0.01 | -0.04 | 12/29/2025 | 1/8/2026 3:59:46 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.02 | 0.01 | -0.03 | 12/12/2025 | 1/8/2026 3:59:46 PM EST |
| 83.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.01 | 0.01 | -0.02 | 12/23/2025 | 1/8/2026 3:59:46 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 2 | 1.71 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 88.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 89.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 91.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 92.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 93.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 94.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 57.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 58.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:46 PM EST |
| 59.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 61.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 25 | 13 | 1.43 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 62.00 | 0.01 | 0.13 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 32 | 81 | 1.32 | -0.01 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 14 | 87 | 1.18 | -0.02 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 64.00 | 0.03 | 0.54 | 0.29 | 0.17 | +0.03 | +21.43% | 0.00 | 32 | 238 | 1.78 | -0.03 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.11 | -0.15 | -57.70% | 0.00 | 22 | 1,366 | 1.08 | -0.06 | 0.02 | -0.11 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 66.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.31 | -75.61% | 0.00 | 632 | 990 | 1.02 | -0.09 | 0.03 | -0.18 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 67.00 | 0.10 | 1.00 | 0.55 | 0.12 | -0.48 | -80.00% | 0.01 | 53 | 308 | 1.40 | -0.11 | 0.05 | -0.22 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 68.00 | 0.20 | 0.71 | 0.46 | 0.30 | -0.55 | -64.71% | 0.01 | 32 | 1,041 | 1.16 | -0.16 | 0.06 | -0.36 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 69.00 | 0.33 | 0.51 | 0.42 | 0.43 | -0.91 | -67.91% | 0.01 | 10 | 1,109 | 0.94 | -0.23 | 0.08 | -0.55 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 70.00 | 0.55 | 1.39 | 0.97 | 0.77 | -1.21 | -61.12% | 0.01 | 87 | 174 | 1.15 | -0.30 | 0.09 | -0.66 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 71.00 | 0.82 | 1.45 | 1.14 | 1.04 | -1.52 | -59.38% | 0.02 | 553 | 203 | 1.00 | -0.40 | 0.11 | -0.71 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 72.00 | 1.27 | 1.86 | 1.57 | 1.28 | -1.86 | -59.24% | 0.02 | 56 | 164 | 0.97 | -0.51 | 0.11 | -0.73 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 73.00 | 1.90 | 2.51 | 2.21 | 2.17 | -3.43 | -61.25% | 0.03 | 3 | 6 | 1.00 | -0.62 | 0.10 | -0.71 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 74.00 | 2.51 | 3.15 | 2.83 | 2.91 | -2.64 | -47.57% | 0.04 | 2 | 0 | 0.95 | -0.71 | 0.09 | -0.65 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 75.00 | 2.92 | 4.20 | 3.56 | 3.50 | -3.80 | -52.06% | 0.05 | 2 | 0 | 1.46 | -0.78 | 0.08 | -0.51 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 76.00 | 3.30 | 4.90 | 4.10 | 4.43 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.42 | -0.83 | 0.06 | -0.37 | 12/15/2025 | 1/8/2026 3:59:46 PM EST |
| 77.00 | 4.25 | 5.75 | 5.00 | 6.89 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.45 | -0.87 | 0.05 | -0.28 | 1/5/2026 | 1/8/2026 3:59:46 PM EST |
| 78.00 | 5.20 | 6.65 | 5.93 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.51 | -0.91 | 0.04 | -0.19 | 12/16/2025 | 1/8/2026 3:59:46 PM EST |
| 79.00 | 6.15 | 7.70 | 6.93 | 7.63 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.72 | -0.94 | 0.03 | -0.11 | 12/19/2025 | 1/8/2026 3:59:46 PM EST |
| 80.00 | 7.20 | 8.60 | 7.90 | 8.58 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.74 | -0.96 | 0.02 | -0.06 | 12/19/2025 | 1/8/2026 3:59:46 PM EST |
| 81.00 | 7.95 | 10.45 | 9.20 | 8.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.04 | 12/12/2025 | 1/8/2026 3:59:46 PM EST |
| 82.00 | 9.15 | 11.45 | 10.30 | 10.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.92 | -0.98 | 0.01 | -0.03 | 12/19/2025 | 1/8/2026 3:59:46 PM EST |
| 83.00 | 9.95 | 12.45 | 11.20 | 15.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.08 | -0.99 | 0.01 | -0.02 | 12/30/2025 | 1/8/2026 3:59:46 PM EST |
| 84.00 | 10.95 | 13.45 | 12.20 | 14.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.23 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 85.00 | 11.95 | 14.45 | 13.20 | 11.90 | -3.55 | -22.98% | 0.16 | 4 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 86.00 | 12.95 | 15.45 | 14.20 | 12.90 | -3.57 | -21.68% | 0.17 | 10 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 87.00 | 14.10 | 16.50 | 15.30 | 17.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 88.00 | 15.10 | 17.50 | 16.30 | % | 0.19 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 89.00 | 15.90 | 18.00 | 16.95 | % | 0.19 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 90.00 | 16.95 | 19.00 | 17.98 | 20.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 91.00 | 18.10 | 19.60 | 18.85 | 21.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 92.00 | 18.90 | 21.00 | 19.95 | % | 0.22 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 93.00 | 19.95 | 21.95 | 20.95 | % | 0.23 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 94.00 | 20.90 | 23.00 | 21.95 | % | 0.23 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 95.00 | 21.95 | 23.85 | 22.90 | % | 0.24 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 100.00 | 26.90 | 29.05 | 27.98 | % | 0.28 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 105.00 | 31.90 | 33.80 | 32.85 | % | 0.31 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST |