Options Chain for BEST BUY INC COM (BBY) - $85.50 as of 7/20/2026 7:11:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 40.90 | 44.20 | 42.55 | % | 1.00 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 45.00 | 38.40 | 42.10 | 40.25 | % | 0.89 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 47.50 | 35.90 | 39.60 | 37.75 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 50.00 | 33.80 | 36.60 | 35.20 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 52.50 | 30.90 | 34.60 | 32.75 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 55.00 | 28.90 | 31.60 | 30.25 | 18.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:04 PM EST |
| 57.50 | 25.90 | 29.70 | 27.80 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 23.50 | 26.60 | 25.05 | 11.65 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:04 PM EST |
| 62.50 | 21.40 | 24.20 | 22.80 | 11.71 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.94 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 20.20 | 20.90 | 20.55 | 21.33 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.65 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 67.50 | 16.70 | 19.20 | 17.95 | 15.47 | 0.00 | 0.00% | 0.27 | 0 | 96 | 0.76 | 0.98 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 15.20 | 16.30 | 15.75 | 15.54 | -0.06 | -0.39% | 0.23 | 6 | 247 | 0.60 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 72.50 | 12.00 | 14.30 | 13.15 | 9.81 | 0.00 | 0.00% | 0.18 | 0 | 699 | 0.61 | 0.93 | 0.01 | -0.03 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 73.00 | 11.60 | 14.00 | 12.80 | % | 0.18 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 74.00 | 10.70 | 13.00 | 11.85 | % | 0.16 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 75.00 | 10.20 | 11.70 | 10.95 | 10.71 | -0.59 | -5.23% | 0.15 | 16 | 237 | 0.51 | 0.88 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 76.00 | 9.10 | 11.40 | 10.25 | % | 0.13 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 77.00 | 8.20 | 10.10 | 9.15 | % | 0.12 | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 77.50 | 8.30 | 9.50 | 8.90 | 8.80 | -0.70 | -7.37% | 0.11 | 4 | 224 | 0.37 | 0.82 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 78.00 | 7.50 | 9.60 | 8.55 | % | 0.11 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 79.00 | 6.60 | 8.90 | 7.75 | % | 0.10 | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 80.00 | 6.30 | 7.40 | 6.85 | 6.22 | -0.18 | -2.82% | 0.09 | 2 | 767 | 0.35 | 0.74 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 81.00 | 5.80 | 6.40 | 6.10 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.04 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 82.00 | 4.90 | 5.80 | 5.35 | 5.28 | % | 0.07 | 1 | 0 | 0.34 | 0.67 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 82.50 | 4.90 | 5.40 | 5.15 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.35 | 0.65 | 0.04 | -0.06 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 83.00 | 4.30 | 5.40 | 4.85 | 4.52 | % | 0.06 | 2 | 0 | 0.35 | 0.63 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 84.00 | 3.80 | 4.50 | 4.15 | 3.95 | % | 0.05 | 4 | 0 | 0.34 | 0.59 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 85.00 | 3.60 | 3.90 | 3.75 | 3.72 | +0.12 | +3.34% | 0.04 | 42 | 449 | 0.35 | 0.54 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 86.00 | 2.75 | 3.50 | 3.13 | 2.99 | % | 0.04 | 3 | 0 | 0.34 | 0.49 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 87.00 | 2.40 | 3.10 | 2.75 | 2.40 | % | 0.03 | 16 | 0 | 0.34 | 0.45 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 87.50 | 2.50 | 2.75 | 2.63 | 2.55 | +0.01 | +0.40% | 0.03 | 399 | 348 | 0.35 | 0.43 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 88.00 | 1.95 | 2.65 | 2.30 | 2.35 | % | 0.03 | 50 | 0 | 0.34 | 0.40 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 89.00 | 1.55 | 2.25 | 1.90 | 1.85 | % | 0.02 | 5 | 0 | 0.33 | 0.36 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 90.00 | 1.65 | 1.90 | 1.78 | 1.65 | -0.30 | -15.39% | 0.02 | 18 | 1,327 | 0.35 | 0.32 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 1.05 | 1.65 | 1.35 | 1.28 | % | 0.01 | 6 | 0 | 0.33 | 0.28 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 92.00 | 0.90 | 1.40 | 1.15 | % | 0.01 | 0 | 0 | 0.33 | 0.25 | 0.04 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 92.50 | 1.05 | 1.30 | 1.18 | 1.12 | -0.09 | -7.44% | 0.01 | 7 | 35 | 0.35 | 0.23 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 93.00 | 0.80 | 3.10 | 1.95 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.03 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 94.00 | 0.70 | 1.05 | 0.88 | 0.75 | % | 0.01 | 2 | 0 | 0.35 | 0.19 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 95.00 | 0.55 | 1.00 | 0.78 | 0.67 | -0.02 | -2.90% | 0.01 | 6 | 302 | 0.35 | 0.16 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.18 | -41.86% | 0.00 | 8 | 9 | 0.32 | 0.07 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.03 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.60 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.67 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.56 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 19 | 1,111 | 0.45 | -0.02 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 3 | 626 | 0.41 | -0.04 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 72.50 | 0.25 | 0.65 | 0.45 | 0.46 | +0.14 | +43.75% | 0.01 | 1 | 201 | 0.42 | -0.07 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 73.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 74.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.02 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.40 | 0.80 | 0.60 | 0.62 | -0.01 | -1.59% | 0.01 | 6 | 1,011 | 0.39 | -0.12 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 76.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 77.00 | 0.75 | 1.05 | 0.90 | 0.90 | % | 0.01 | 12 | 0 | 0.38 | -0.17 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 77.50 | 0.85 | 1.05 | 0.95 | 0.97 | +0.07 | +7.78% | 0.01 | 146 | 289 | 0.38 | -0.18 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 78.00 | 0.95 | 1.20 | 1.08 | 1.03 | % | 0.01 | 12 | 0 | 0.38 | -0.19 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 79.00 | 1.00 | 2.65 | 1.83 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.03 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 80.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.10 | +7.15% | 0.02 | 2,837 | 507 | 0.37 | -0.26 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 81.00 | 1.40 | 1.95 | 1.68 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.04 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 82.00 | 1.80 | 2.25 | 2.03 | % | 0.02 | 0 | 0 | 0.35 | -0.33 | 0.04 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 82.50 | 2.15 | 2.40 | 2.28 | 2.24 | +0.14 | +6.67% | 0.03 | 5 | 639 | 0.36 | -0.35 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 83.00 | 1.90 | 2.60 | 2.25 | 2.48 | % | 0.03 | 5 | 0 | 0.33 | -0.37 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 84.00 | 2.70 | 3.00 | 2.85 | % | 0.03 | 0 | 0 | 0.35 | -0.41 | 0.04 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 85.00 | 3.20 | 3.50 | 3.35 | 3.45 | +0.09 | +2.68% | 0.04 | 34 | 1,308 | 0.35 | -0.46 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 86.00 | 3.60 | 4.00 | 3.80 | 3.92 | % | 0.04 | 1 | 0 | 0.35 | -0.51 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 87.00 | 4.20 | 4.60 | 4.40 | % | 0.05 | 0 | 0 | 0.35 | -0.55 | 0.05 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 87.50 | 4.60 | 4.90 | 4.75 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.35 | -0.57 | 0.05 | -0.06 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 88.00 | 4.70 | 5.20 | 4.95 | % | 0.06 | 0 | 0 | 0.34 | -0.60 | 0.05 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 89.00 | 5.40 | 5.80 | 5.60 | % | 0.06 | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 90.00 | 6.10 | 6.70 | 6.40 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.35 | -0.68 | 0.04 | -0.05 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 6.80 | 7.30 | 7.05 | % | 0.08 | 0 | 0 | 0.34 | -0.72 | 0.04 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 92.00 | 6.50 | 8.80 | 7.65 | % | 0.08 | 0 | 0 | 0.46 | -0.75 | 0.04 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 92.50 | 7.50 | 9.30 | 8.40 | % | 0.09 | 0 | 0 | 0.35 | -0.77 | 0.04 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 93.00 | 7.30 | 9.80 | 8.55 | % | 0.09 | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 94.00 | 8.50 | 10.60 | 9.55 | % | 0.10 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 95.00 | 9.60 | 11.00 | 10.30 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | -0.84 | 0.03 | -0.03 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 13.80 | 16.10 | 14.95 | % | 0.15 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.02 | 7/20/2026 4:00:04 PM EST | |||
| 105.00 | 18.30 | 21.70 | 20.00 | % | 0.19 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 7/20/2026 4:00:04 PM EST | |||
| 110.00 | 23.60 | 26.40 | 25.00 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 115.00 | 28.00 | 31.80 | 29.90 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST |