Options Chain for BEST BUY INC COM (BBY) - $98.50 as of 10/27/2026 8:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 66.80 | 70.90 | 68.85 | % | 2.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 64.40 | 68.40 | 66.40 | % | 2.04 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 61.80 | 65.90 | 63.85 | 39.43 | 0.00 | 0.00% | 1.82 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 59.40 | 62.50 | 60.95 | 35.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 56.90 | 60.40 | 58.65 | 33.50 | 0.00 | 0.00% | 1.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 54.40 | 57.90 | 56.15 | 49.74 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 51.90 | 55.10 | 53.50 | 29.52 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 49.40 | 53.00 | 51.20 | 44.00 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 46.90 | 50.40 | 48.65 | 42.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 44.50 | 47.70 | 46.10 | 39.40 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 41.90 | 45.30 | 43.60 | 36.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 40.20 | 42.70 | 41.45 | 34.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 37.10 | 40.70 | 38.90 | 28.67 | 0.00 | 0.00% | 0.65 | 0 | 46 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 62.50 | 34.50 | 37.60 | 36.05 | 31.85 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 32.10 | 35.50 | 33.80 | 35.34 | 0.00 | 0.00% | 0.52 | 0 | 120 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 67.50 | 29.60 | 33.10 | 31.35 | 32.72 | 0.00 | 0.00% | 0.46 | 0 | 117 | 0.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 27.40 | 29.60 | 28.50 | 25.55 | 0.00 | 0.00% | 0.41 | 0 | 202 | 0.73 | 0.99 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 72.50 | 25.60 | 27.20 | 26.40 | 16.50 | 0.00 | 0.00% | 0.36 | 0 | 404 | 0.69 | 0.97 | 0.01 | -0.01 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 22.70 | 24.80 | 23.75 | 20.30 | 0.00 | 0.00% | 0.32 | 0 | 1,126 | 0.65 | 0.95 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 20.40 | 22.60 | 21.50 | 21.45 | 0.00 | 0.00% | 0.28 | 0 | 128 | 0.63 | 0.92 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 18.60 | 20.60 | 19.60 | 19.25 | 0.00 | 0.00% | 0.25 | 0 | 304 | 0.63 | 0.89 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 16.60 | 18.00 | 17.30 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 681 | 0.49 | 0.86 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 14.40 | 16.20 | 15.30 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 553 | 0.48 | 0.82 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 12.40 | 14.10 | 13.25 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 522 | 0.47 | 0.77 | 0.02 | -0.05 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 11.20 | 12.20 | 11.70 | 11.60 | -0.68 | -5.54% | 0.13 | 20 | 448 | 0.48 | 0.72 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 9.80 | 11.70 | 10.75 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 383 | 0.53 | 0.66 | 0.02 | -0.06 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 8.30 | 9.00 | 8.65 | 8.21 | -0.71 | -7.96% | 0.09 | 10 | 366 | 0.48 | 0.61 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 7.00 | 7.60 | 7.30 | 7.17 | -0.88 | -10.94% | 0.07 | 2 | 275 | 0.47 | 0.55 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 5.70 | 6.30 | 6.00 | 5.80 | -1.03 | -15.09% | 0.06 | 11 | 1,160 | 0.46 | 0.49 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 3.80 | 4.50 | 4.15 | 3.96 | -0.12 | -2.95% | 0.04 | 8 | 214 | 0.46 | 0.38 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 2.55 | 3.00 | 2.78 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.46 | 0.28 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 1.60 | 1.95 | 1.78 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 784 | 0.46 | 0.20 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 1.00 | 1.35 | 1.18 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.46 | 0.13 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.45 | 1.35 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.09 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | 0.06 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.46 | 0.03 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.46 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 28 | 0.54 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.55 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 88 | 2.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 412 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 67.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.52 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 72.50 | 0.20 | 0.55 | 0.38 | 0.41 | -0.03 | -6.82% | 0.01 | 10 | 225 | 0.50 | -0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.50 | -0.05 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 0.45 | 0.90 | 0.68 | 0.72 | -0.03 | -4.00% | 0.01 | 7 | 155 | 0.47 | -0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 1.25 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.47 | -0.11 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 82.50 | 1.20 | 1.60 | 1.40 | 1.39 | -0.15 | -9.74% | 0.02 | 10 | 153 | 0.47 | -0.14 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 1.55 | 1.95 | 1.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.46 | -0.18 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 87.50 | 2.25 | 2.90 | 2.58 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.47 | -0.23 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 2.80 | 3.30 | 3.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.45 | -0.28 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 92.50 | 3.80 | 4.20 | 4.00 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 2,254 | 0.45 | -0.34 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 4.80 | 5.90 | 5.35 | 4.58 | 0.00 | 0.00% | 0.06 | 0 | 452 | 0.47 | -0.39 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 97.50 | 6.00 | 7.80 | 6.90 | 5.61 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.50 | -0.45 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 6.80 | 7.70 | 7.25 | 7.80 | +0.60 | +8.34% | 0.07 | 4 | 83 | 0.43 | -0.51 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 10.10 | 11.40 | 10.75 | 11.24 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.45 | -0.62 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 12.80 | 15.50 | 14.15 | % | 0.13 | 0 | 16 | 0.43 | -0.72 | 0.02 | -0.05 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 17.90 | 20.30 | 19.10 | % | 0.17 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 22.20 | 24.40 | 23.30 | % | 0.19 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 26.50 | 29.30 | 27.90 | % | 0.22 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 31.60 | 33.90 | 32.75 | % | 0.25 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 135.00 | 36.50 | 38.80 | 37.65 | % | 0.28 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 140.00 | 40.90 | 43.70 | 42.30 | % | 0.30 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 145.00 | 45.40 | 48.50 | 46.95 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 50.20 | 53.50 | 51.85 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 54.90 | 58.20 | 56.55 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |