Options Chain for BEST BUY INC COM (BBY) - $63.20 as of 3/23/2026 6:59:10 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 | 23.30 | 24.75 | 24.03 | 24.15 | % | 0.60 | 16 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 45.00 | 18.30 | 19.50 | 18.90 | 19.15 | % | 0.42 | 11 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 50.00 | 13.20 | 15.10 | 14.15 | 14.25 | +1.40 | +10.90% | 0.28 | 7 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 51.00 | 12.40 | 13.30 | 12.85 | 13.20 | % | 0.25 | 10 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 52.00 | 10.95 | 12.90 | 11.93 | 12.43 | +1.27 | +11.38% | 0.23 | 8 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 53.00 | 10.40 | 11.35 | 10.88 | 11.36 | % | 0.21 | 34 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 54.00 | 9.10 | 11.25 | 10.18 | 10.15 | +1.25 | +14.05% | 0.19 | 46 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 8.30 | 9.80 | 9.05 | 9.20 | % | 0.16 | 1 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 56.00 | 7.10 | 8.60 | 7.85 | 8.15 | % | 0.14 | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 57.00 | 5.80 | 8.60 | 7.20 | % | 0.13 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 58.00 | 4.80 | 7.40 | 6.10 | 7.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 59.00 | 4.40 | 5.15 | 4.78 | 4.40 | +0.65 | +17.34% | 0.08 | 13 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 3.90 | 5.05 | 4.48 | 4.15 | +1.51 | +57.20% | 0.07 | 169 | 45 | 1.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 61.00 | 2.89 | 3.20 | 3.05 | 3.00 | +0.82 | +37.62% | 0.05 | 677 | 206 | 0.67 | 1.00 | 0.14 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 62.00 | 1.79 | 2.30 | 2.05 | 2.00 | +0.50 | +33.34% | 0.03 | 409 | 202 | 0.58 | 0.85 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 63.00 | 1.18 | 1.39 | 1.29 | 1.39 | +0.39 | +39.00% | 0.02 | 139 | 174 | 0.34 | 0.67 | 0.19 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 64.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.32 | +55.18% | 0.01 | 241 | 229 | 0.38 | 0.48 | 0.17 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 0.41 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 214 | 261 | 0.40 | 0.32 | 0.13 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 66.00 | 0.22 | 0.31 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 88 | 120 | 0.41 | 0.20 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 67.00 | 0.11 | 0.18 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 117 | 281 | 0.42 | 0.11 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 68.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 143 | 124 | 0.40 | 0.06 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 4 | 66 | 0.40 | 0.03 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 101 | 0.75 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 151 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.35 | -94.60% | 0.00 | 4 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 0.71 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.91 | 0.46 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 | 2.92 | 1.46 | % | 0.04 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.23 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 46 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.10 | -90.91% | 0.00 | 15 | 39 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.06 | -54.55% | 0.00 | 35 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 22 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 207 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 57.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 31 | 133 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 58.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.27 | -71.06% | 0.00 | 79 | 824 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 59.00 | 0.18 | 0.29 | 0.24 | 0.20 | -0.36 | -64.29% | 0.00 | 526 | 86 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.54 | -63.53% | 0.01 | 117 | 285 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 61.00 | 0.48 | 0.55 | 0.52 | 0.51 | -0.74 | -59.20% | 0.01 | 108 | 126 | 0.49 | 0.00 | 0.14 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 62.00 | 0.73 | 0.91 | 0.82 | 0.80 | -0.76 | -48.72% | 0.01 | 367 | 73 | 0.51 | -0.15 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 63.00 | 1.11 | 1.29 | 1.20 | 1.15 | -0.93 | -44.72% | 0.02 | 143 | 149 | 0.50 | -0.33 | 0.19 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 64.00 | 1.65 | 1.86 | 1.76 | 1.65 | -1.25 | -43.11% | 0.03 | 53 | 68 | 0.51 | -0.52 | 0.17 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 65.00 | 2.31 | 2.51 | 2.41 | 2.28 | -1.16 | -33.73% | 0.04 | 25 | 69 | 0.51 | -0.68 | 0.13 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 66.00 | 2.59 | 3.55 | 3.07 | 3.05 | -1.35 | -30.69% | 0.05 | 2 | 9 | 0.59 | -0.80 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 67.00 | 3.45 | 5.15 | 4.30 | 5.28 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.98 | -0.89 | 0.06 | -0.04 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 68.00 | 4.50 | 5.90 | 5.20 | 5.18 | +0.91 | +21.32% | 0.08 | 20 | 30 | 0.97 | -0.94 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 69.00 | 5.25 | 7.05 | 6.15 | 5.76 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.15 | -0.97 | 0.02 | -0.01 | 2/18/2026 | 3/23/2026 4:00:07 PM EST |
| 70.00 | 6.10 | 8.05 | 7.08 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.25 | -0.99 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 71.00 | 6.90 | 9.55 | 8.23 | 7.43 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 72.00 | 8.15 | 10.05 | 9.10 | 10.35 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 73.00 | 8.90 | 11.55 | 10.23 | 12.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:07 PM EST |
| 74.00 | 10.10 | 12.55 | 11.33 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 75.00 | 10.90 | 13.15 | 12.03 | 12.95 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 76.00 | 11.50 | 14.15 | 12.83 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 77.00 | 12.50 | 15.55 | 14.03 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 78.00 | 13.50 | 16.15 | 14.83 | % | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 79.00 | 14.50 | 17.55 | 16.03 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 80.00 | 15.50 | 18.55 | 17.03 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 85.00 | 20.50 | 23.55 | 22.03 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 90.00 | 25.50 | 28.55 | 27.03 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 95.00 | 30.50 | 33.55 | 32.03 | % | 0.34 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |