Options Chain for BEST BUY INC COM (BBY) - $84.85 as of 10/7/2026 2:01:09 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 | 33.20 | 36.40 | 34.80 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 55.00 | 28.20 | 31.40 | 29.80 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 60.00 | 23.10 | 26.40 | 24.75 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 65.00 | 17.90 | 21.50 | 19.70 | % | 0.30 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 70.00 | 14.20 | 16.30 | 15.25 | % | 0.22 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 75.00 | 8.90 | 11.70 | 10.30 | % | 0.14 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.04 | 10/7/2026 4:00:02 PM EST | |||
| 77.00 | 7.50 | 10.00 | 8.75 | % | 0.11 | 0 | 0 | 0.59 | 0.81 | 0.03 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 78.00 | 6.60 | 9.20 | 7.90 | % | 0.10 | 0 | 0 | 0.58 | 0.78 | 0.03 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 79.00 | 5.90 | 8.40 | 7.15 | % | 0.09 | 0 | 0 | 0.37 | 0.75 | 0.03 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 80.00 | 5.00 | 7.60 | 6.30 | % | 0.08 | 0 | 0 | 0.36 | 0.71 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 81.00 | 5.10 | 6.80 | 5.95 | % | 0.07 | 0 | 0 | 0.40 | 0.67 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 82.00 | 3.90 | 6.30 | 5.10 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.63 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 83.00 | 3.10 | 5.00 | 4.05 | % | 0.05 | 0 | 0 | 0.33 | 0.59 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 84.00 | 3.30 | 5.00 | 4.15 | % | 0.05 | 0 | 0 | 0.39 | 0.55 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 85.00 | 3.10 | 4.70 | 3.90 | % | 0.05 | 0 | 0 | 0.42 | 0.51 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 86.00 | 2.35 | 3.30 | 2.83 | % | 0.03 | 0 | 0 | 0.35 | 0.46 | 0.05 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 87.00 | 1.40 | 3.40 | 2.40 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 88.00 | 0.95 | 2.60 | 1.78 | % | 0.02 | 0 | 0 | 0.32 | 0.37 | 0.04 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 89.00 | 1.50 | 2.15 | 1.83 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.33 | 0.04 | -0.05 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 90.00 | 0.60 | 2.10 | 1.35 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.29 | 0.04 | -0.05 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 91.00 | 0.25 | 2.20 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.25 | 0.04 | -0.04 | 9/28/2026 | 10/7/2026 4:00:02 PM EST |
| 92.00 | 0.15 | 1.80 | 0.98 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.04 | 10/7/2026 4:00:02 PM EST | |||
| 93.00 | 0.35 | 1.30 | 0.83 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.18 | 0.03 | -0.04 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 94.00 | 0.30 | 1.00 | 0.65 | 1.00 | -0.30 | -23.08% | 0.01 | 19 | 1 | 0.34 | 0.16 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 95.00 | 0.40 | 1.60 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.03 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 96.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 97.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 99.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 101.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 104.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 75.00 | 0.35 | 1.25 | 0.80 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.14 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 77.00 | 0.70 | 1.65 | 1.18 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.03 | -0.05 | 10/7/2026 4:00:02 PM EST | |||
| 78.00 | 0.95 | 1.35 | 1.15 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.22 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 79.00 | 1.05 | 2.50 | 1.78 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.25 | 0.03 | -0.05 | 10/2/2026 | 10/7/2026 4:00:02 PM EST |
| 80.00 | 1.20 | 2.20 | 1.70 | % | 0.02 | 0 | 0 | 0.38 | -0.29 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 81.00 | 1.60 | 2.70 | 2.15 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.33 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 82.00 | 1.70 | 3.80 | 2.75 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.37 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 83.00 | 2.30 | 3.30 | 2.80 | % | 0.03 | 0 | 0 | 0.37 | -0.41 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 84.00 | 3.00 | 4.00 | 3.50 | % | 0.04 | 0 | 0 | 0.40 | -0.45 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 85.00 | 3.40 | 4.10 | 3.75 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.49 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 86.00 | 3.80 | 5.10 | 4.45 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.54 | 0.05 | -0.06 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 87.00 | 3.60 | 5.30 | 4.45 | % | 0.05 | 0 | 0 | 0.32 | -0.58 | 0.04 | -0.06 | 10/7/2026 4:00:02 PM EST | |||
| 88.00 | 5.10 | 6.10 | 5.60 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.38 | -0.63 | 0.04 | -0.05 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 89.00 | 5.60 | 7.00 | 6.30 | 6.80 | % | 0.07 | 3 | 0 | 0.38 | -0.67 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 4:00:02 PM EST | |
| 90.00 | 6.10 | 8.20 | 7.15 | 3.44 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.71 | 0.04 | -0.05 | 9/24/2026 | 10/7/2026 4:00:02 PM EST |
| 91.00 | 6.80 | 9.00 | 7.90 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.75 | 0.04 | -0.04 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 92.00 | 7.20 | 9.90 | 8.55 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.79 | 0.03 | -0.04 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 93.00 | 8.10 | 10.60 | 9.35 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.53 | -0.82 | 0.03 | -0.04 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 94.00 | 8.90 | 11.40 | 10.15 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 95.00 | 9.80 | 12.30 | 11.05 | % | 0.12 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.03 | 10/7/2026 4:00:02 PM EST | |||
| 96.00 | 10.70 | 13.20 | 11.95 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.89 | 0.02 | -0.03 | 9/24/2026 | 10/7/2026 4:00:02 PM EST |
| 97.00 | 11.70 | 14.20 | 12.95 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 98.00 | 12.50 | 15.10 | 13.80 | % | 0.14 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 99.00 | 13.00 | 16.00 | 14.50 | % | 0.15 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 10/7/2026 4:00:02 PM EST | |||
| 100.00 | 14.00 | 17.30 | 15.65 | % | 0.16 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 101.00 | 15.50 | 17.90 | 16.70 | % | 0.17 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 102.00 | 15.90 | 19.40 | 17.65 | % | 0.17 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 103.00 | 16.90 | 20.20 | 18.55 | % | 0.18 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 104.00 | 17.90 | 21.50 | 19.70 | % | 0.19 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 105.00 | 18.60 | 22.50 | 20.55 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/7/2026 4:00:02 PM EST | |||
| 110.00 | 23.90 | 27.50 | 25.70 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 115.00 | 28.90 | 32.50 | 30.70 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 120.00 | 33.90 | 37.50 | 35.70 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 125.00 | 38.90 | 42.50 | 40.70 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST |