Options Chain for BEST BUY INC COM (BBY) - $82.26 as of 9/2/2026 4:13:06 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 | 40.40 | 38.35 | % | 0.77 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 55.00 | 31.30 | 34.70 | 33.00 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 60.00 | 26.30 | 29.40 | 27.85 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 65.00 | 21.30 | 24.10 | 22.70 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 70.00 | 16.40 | 19.20 | 17.80 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.63 | 0.98 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 1:58:56 PM EST |
| 75.00 | 12.40 | 13.90 | 13.15 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.46 | 0.90 | 0.02 | -0.02 | 8/31/2026 | 9/2/2026 1:58:56 PM EST |
| 77.50 | 9.40 | 11.60 | 10.50 | 10.00 | +5.00 | +100.00% | 0.14 | 2 | 25 | 0.44 | 0.85 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 80.00 | 8.60 | 9.60 | 9.10 | 8.65 | +4.05 | +88.05% | 0.11 | 11 | 99 | 0.33 | 0.78 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 82.50 | 7.00 | 7.70 | 7.35 | 6.65 | +3.55 | +114.52% | 0.09 | 9 | 75 | 0.36 | 0.70 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 85.00 | 5.70 | 6.00 | 5.85 | 5.83 | +3.58 | +159.12% | 0.07 | 66 | 162 | 0.35 | 0.61 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 87.50 | 4.30 | 4.60 | 4.45 | 4.46 | +2.56 | +134.74% | 0.05 | 110 | 3,542 | 0.35 | 0.52 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 90.00 | 3.20 | 3.50 | 3.35 | 3.40 | +2.34 | +220.76% | 0.04 | 5,362 | 430 | 0.35 | 0.42 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 92.50 | 2.35 | 2.55 | 2.45 | 2.40 | +1.85 | +336.37% | 0.03 | 32 | 160 | 0.35 | 0.34 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 95.00 | 1.65 | 1.85 | 1.75 | 1.65 | +1.10 | +200.00% | 0.02 | 49 | 579 | 0.35 | 0.26 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 97.50 | 0.90 | 1.35 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.34 | 0.20 | 0.03 | -0.03 | 8/31/2026 | 9/2/2026 1:58:56 PM EST |
| 100.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.55 | +275.00% | 0.01 | 16 | 306 | 0.35 | 0.15 | 0.02 | -0.03 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.34 | +0.09 | +36.00% | 0.00 | 36 | 434 | 0.37 | 0.08 | 0.01 | -0.02 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 71 | 0.44 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 1:58:56 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 1:58:56 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 29 | 353 | 0.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.30 | -50.00% | 0.00 | 41 | 303 | 0.43 | -0.02 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 75.00 | 0.65 | 0.80 | 0.73 | 0.69 | -0.79 | -53.38% | 0.01 | 35 | 402 | 0.39 | -0.10 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 77.50 | 0.90 | 1.00 | 0.95 | 1.00 | -1.10 | -52.39% | 0.01 | 23 | 526 | 0.37 | -0.15 | 0.02 | -0.02 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 80.00 | 1.40 | 1.55 | 1.48 | 1.46 | -2.04 | -58.29% | 0.02 | 1,155 | 321 | 0.37 | -0.22 | 0.03 | -0.03 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 82.50 | 2.05 | 2.20 | 2.13 | 2.19 | -2.46 | -52.91% | 0.03 | 133 | 147 | 0.36 | -0.30 | 0.03 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 85.00 | 2.95 | 3.20 | 3.08 | 3.16 | -3.92 | -55.37% | 0.04 | 11 | 265 | 0.36 | -0.39 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 87.50 | 4.00 | 4.30 | 4.15 | 4.80 | -4.60 | -48.94% | 0.05 | 3 | 65 | 0.36 | -0.48 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 90.00 | 5.40 | 5.70 | 5.55 | 6.04 | -2.84 | -31.99% | 0.06 | 2 | 74 | 0.37 | -0.58 | 0.04 | -0.04 | 9/2/2026 | 9/2/2026 1:58:56 PM EST |
| 92.50 | 6.80 | 7.60 | 7.20 | 8.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.66 | 0.03 | -0.04 | 8/18/2026 | 9/2/2026 1:58:56 PM EST |
| 95.00 | 8.80 | 9.40 | 9.10 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.74 | 0.03 | -0.04 | 7/28/2026 | 9/2/2026 1:58:56 PM EST |
| 97.50 | 10.60 | 13.10 | 11.85 | % | 0.12 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 9/2/2026 1:58:56 PM EST | |||
| 100.00 | 13.00 | 15.30 | 14.15 | 18.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | -0.85 | 0.02 | -0.03 | 8/3/2026 | 9/2/2026 1:58:56 PM EST |
| 105.00 | 17.50 | 19.80 | 18.65 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.92 | 0.01 | -0.02 | 7/28/2026 | 9/2/2026 1:58:56 PM EST |
| 110.00 | 22.20 | 24.70 | 23.45 | % | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 9/2/2026 1:58:56 PM EST | |||
| 115.00 | 26.10 | 29.60 | 27.85 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 120.00 | 31.20 | 34.60 | 32.90 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 125.00 | 36.00 | 39.50 | 37.75 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST | |||
| 130.00 | 41.20 | 44.50 | 42.85 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:56 PM EST |