Options Chain for BEST BUY INC COM (BBY) - $86.76 as of 8/24/2026 7:31:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.30 | 39.60 | 37.95 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 55.00 | 31.30 | 34.70 | 33.00 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 60.00 | 26.30 | 29.10 | 27.70 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 65.00 | 21.90 | 24.50 | 23.20 | % | 0.36 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 70.00 | 17.70 | 19.30 | 18.50 | 16.70 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.49 | 0.91 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 75.00 | 13.30 | 14.70 | 14.00 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | 0.83 | 0.02 | -0.03 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 77.50 | 11.20 | 12.70 | 11.95 | 10.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.78 | 0.02 | -0.04 | 7/23/2026 | 8/24/2026 3:59:50 PM EST |
| 80.00 | 9.30 | 10.50 | 9.90 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.42 | 0.73 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 82.50 | 7.90 | 8.80 | 8.35 | 6.34 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.43 | 0.67 | 0.03 | -0.05 | 8/11/2026 | 8/24/2026 3:59:50 PM EST |
| 85.00 | 6.40 | 7.00 | 6.70 | 7.10 | +0.10 | +1.43% | 0.08 | 12 | 47 | 0.41 | 0.60 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 87.50 | 5.10 | 6.10 | 5.60 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 491 | 0.43 | 0.53 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 90.00 | 4.00 | 4.70 | 4.35 | 5.10 | +1.39 | +37.47% | 0.05 | 2 | 417 | 0.42 | 0.45 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 92.50 | 2.95 | 4.00 | 3.48 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | 0.38 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 95.00 | 2.45 | 2.80 | 2.63 | 2.50 | -0.20 | -7.41% | 0.03 | 1 | 241 | 0.41 | 0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 97.50 | 1.80 | 2.10 | 1.95 | 1.97 | +0.12 | +6.49% | 0.02 | 33 | 20 | 0.41 | 0.26 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 100.00 | 1.40 | 1.60 | 1.50 | 1.57 | -0.03 | -1.88% | 0.01 | 10 | 66 | 0.41 | 0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 105.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.13 | +16.89% | 0.01 | 10 | 420 | 0.42 | 0.13 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.42 | 0.08 | 0.01 | -0.02 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.10 | 0.25 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.03 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.47 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.67 | -0.08 | -10.67% | 0.01 | 13 | 202 | 0.48 | -0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.25 | -16.13% | 0.02 | 4 | 143 | 0.45 | -0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 77.50 | 1.60 | 2.10 | 1.85 | 1.95 | +0.03 | +1.57% | 0.02 | 23 | 437 | 0.44 | -0.22 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 80.00 | 2.25 | 2.75 | 2.50 | 2.05 | -0.95 | -31.67% | 0.03 | 10 | 139 | 0.43 | -0.27 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 82.50 | 2.95 | 3.80 | 3.38 | 3.41 | -0.29 | -7.84% | 0.04 | 8 | 75 | 0.43 | -0.33 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 85.00 | 3.90 | 5.00 | 4.45 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.43 | -0.40 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 87.50 | 5.10 | 6.20 | 5.65 | 6.42 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.42 | -0.47 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 90.00 | 6.80 | 7.50 | 7.15 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.43 | -0.55 | 0.03 | -0.05 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 92.50 | 8.10 | 9.20 | 8.65 | 8.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.62 | 0.03 | -0.05 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 95.00 | 9.90 | 11.10 | 10.50 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.68 | 0.03 | -0.04 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 97.50 | 11.90 | 12.80 | 12.35 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 100.00 | 13.20 | 15.40 | 14.30 | 18.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.38 | -0.79 | 0.02 | -0.04 | 8/3/2026 | 8/24/2026 3:59:50 PM EST |
| 105.00 | 17.20 | 19.80 | 18.50 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.87 | 0.02 | -0.03 | 7/28/2026 | 8/24/2026 3:59:50 PM EST |
| 110.00 | 21.90 | 24.40 | 23.15 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 115.00 | 26.70 | 29.20 | 27.95 | % | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 31.60 | 34.10 | 32.85 | % | 0.27 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 36.90 | 39.60 | 38.25 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 41.80 | 44.50 | 43.15 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |