Options Chain for BEST BUY INC COM (BBY) - $85.43 as of 7/27/2026 7:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 45.50 | 44.00 | % | 0.98 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 37.60 | 40.60 | 39.10 | % | 0.78 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 32.60 | 35.60 | 34.10 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 27.60 | 30.60 | 29.10 | % | 0.49 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 64.00 | 23.60 | 26.60 | 25.10 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 22.60 | 25.60 | 24.10 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 66.00 | 21.60 | 24.60 | 23.10 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 67.00 | 20.60 | 23.70 | 22.15 | % | 0.33 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 68.00 | 19.60 | 22.70 | 21.15 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 69.00 | 18.60 | 21.60 | 20.10 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 70.00 | 17.60 | 20.60 | 19.10 | 16.74 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 71.00 | 16.60 | 19.60 | 18.10 | 14.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 72.00 | 15.60 | 18.60 | 17.10 | % | 0.24 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 73.00 | 14.80 | 17.70 | 16.25 | 16.29 | +6.50 | +66.40% | 0.22 | 1 | 1 | 1.33 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 74.00 | 13.70 | 16.10 | 14.90 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.11 | 0.98 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 12.70 | 15.70 | 14.20 | 14.17 | +2.27 | +19.08% | 0.19 | 1 | 11 | 1.21 | 0.98 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 76.00 | 11.70 | 14.70 | 13.20 | 10.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | 0.97 | 0.01 | -0.03 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 77.00 | 10.70 | 13.20 | 11.95 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.97 | 0.96 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 78.00 | 10.00 | 12.70 | 11.35 | 11.18 | +6.01 | +116.25% | 0.15 | 1 | 4 | 1.03 | 0.94 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 79.00 | 8.80 | 11.80 | 10.30 | % | 0.13 | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.06 | 7/27/2026 3:59:50 PM EST | |||
| 80.00 | 7.50 | 9.50 | 8.50 | 9.11 | +2.44 | +36.59% | 0.11 | 44 | 4 | 0.63 | 0.89 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 81.00 | 6.90 | 9.90 | 8.40 | 6.76 | +0.59 | +9.57% | 0.10 | 5 | 12 | 0.89 | 0.85 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 82.00 | 5.00 | 7.60 | 6.30 | 8.00 | +3.68 | +85.19% | 0.08 | 3 | 19 | 0.84 | 0.84 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 83.00 | 4.80 | 8.10 | 6.45 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.80 | 0.79 | 0.04 | -0.10 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 84.00 | 4.40 | 7.30 | 5.85 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.77 | 0.75 | 0.04 | -0.11 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 4.20 | 4.70 | 4.45 | 4.60 | +2.15 | +87.76% | 0.05 | 60 | 51 | 0.38 | 0.71 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 86.00 | 3.60 | 4.20 | 3.90 | 3.81 | +1.78 | +87.69% | 0.05 | 4 | 31 | 0.40 | 0.66 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 87.00 | 2.80 | 3.30 | 3.05 | 3.29 | +1.70 | +106.92% | 0.04 | 14 | 49 | 0.36 | 0.60 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 88.00 | 2.30 | 2.70 | 2.50 | 2.66 | +1.11 | +71.62% | 0.03 | 6 | 15 | 0.37 | 0.54 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 89.00 | 1.75 | 2.80 | 2.28 | 2.09 | +1.02 | +95.33% | 0.03 | 5 | 46 | 0.41 | 0.48 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 1.35 | 1.75 | 1.55 | 1.85 | +1.20 | +184.62% | 0.02 | 22 | 258 | 0.36 | 0.42 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 91.00 | 1.15 | 1.40 | 1.28 | 1.24 | +0.65 | +110.17% | 0.01 | 11 | 9 | 0.37 | 0.37 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 92.00 | 0.70 | 1.20 | 0.95 | 0.96 | +0.46 | +92.00% | 0.01 | 42 | 2 | 0.37 | 0.31 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 93.00 | 0.55 | 1.55 | 1.05 | 0.70 | +0.08 | +12.91% | 0.01 | 5 | 1 | 0.43 | 0.26 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 94.00 | 0.45 | 0.70 | 0.58 | 0.50 | % | 0.01 | 3 | 0 | 0.38 | 0.23 | 0.05 | -0.10 | 7/27/2026 | 7/27/2026 3:59:50 PM EST | |
| 95.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.30 | +300.00% | 0.00 | 16 | 27 | 0.37 | 0.19 | 0.04 | -0.09 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 96.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.04 | -0.07 | 7/27/2026 3:59:50 PM EST | |||
| 97.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.11 | 0.03 | -0.06 | 7/27/2026 3:59:50 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.03 | -0.05 | 7/27/2026 3:59:50 PM EST | |||
| 99.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.02 | -0.04 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 0.05 | 0.40 | 0.23 | 0.05 | % | 0.00 | 3 | 0 | 0.45 | 0.07 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST | |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 72.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | -0.02 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:50 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.03 | 0.01 | -0.03 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 77.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | -0.04 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 78.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.06 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.40 | -2.15 | -84.32% | 0.00 | 2 | 2 | 0.57 | -0.08 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | -0.11 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 81.00 | 0.05 | 0.50 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | -0.15 | 0.03 | -0.09 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 82.00 | 0.00 | 0.70 | 0.35 | 0.70 | -0.23 | -24.74% | 0.00 | 6 | 6 | 0.49 | -0.16 | 0.03 | -0.08 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 83.00 | 0.35 | 0.60 | 0.48 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.21 | 0.04 | -0.10 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 84.00 | 0.50 | 0.75 | 0.63 | 0.65 | -1.65 | -71.74% | 0.01 | 4 | 13 | 0.36 | -0.25 | 0.04 | -0.11 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 1.30 | -0.20 | -13.34% | 0.01 | 3 | 52 | 0.35 | -0.29 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 86.00 | 1.00 | 1.25 | 1.13 | 1.05 | -1.70 | -61.82% | 0.01 | 1 | 39 | 0.35 | -0.34 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 87.00 | 1.25 | 1.70 | 1.48 | 1.35 | -1.20 | -47.06% | 0.02 | 16 | 11 | 0.35 | -0.40 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 88.00 | 1.65 | 2.15 | 1.90 | 1.65 | % | 0.02 | 51 | 4 | 0.35 | -0.46 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST | |
| 89.00 | 2.15 | 3.40 | 2.78 | 2.08 | -2.62 | -55.75% | 0.03 | 1 | 1 | 0.41 | -0.52 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 2.75 | 4.00 | 3.38 | 2.58 | -1.88 | -42.16% | 0.04 | 1 | 0 | 0.41 | -0.58 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 91.00 | 3.40 | 4.50 | 3.95 | % | 0.04 | 0 | 0 | 0.40 | -0.63 | 0.06 | -0.12 | 7/27/2026 3:59:50 PM EST | |||
| 92.00 | 3.70 | 5.60 | 4.65 | % | 0.05 | 0 | 0 | 0.64 | -0.69 | 0.05 | -0.11 | 7/27/2026 3:59:50 PM EST | |||
| 93.00 | 3.10 | 7.00 | 5.05 | % | 0.05 | 0 | 0 | 0.72 | -0.74 | 0.05 | -0.10 | 7/27/2026 3:59:50 PM EST | |||
| 94.00 | 4.00 | 7.10 | 5.55 | % | 0.06 | 0 | 0 | 0.61 | -0.77 | 0.05 | -0.10 | 7/27/2026 3:59:50 PM EST | |||
| 95.00 | 5.50 | 7.50 | 6.50 | % | 0.07 | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.09 | 7/27/2026 3:59:50 PM EST | |||
| 96.00 | 6.40 | 8.20 | 7.30 | % | 0.08 | 0 | 0 | 0.52 | -0.86 | 0.04 | -0.07 | 7/27/2026 3:59:50 PM EST | |||
| 97.00 | 6.70 | 9.90 | 8.30 | % | 0.09 | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.06 | 7/27/2026 3:59:50 PM EST | |||
| 98.00 | 7.60 | 10.70 | 9.15 | % | 0.09 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.05 | 7/27/2026 3:59:50 PM EST | |||
| 99.00 | 8.70 | 11.90 | 10.30 | % | 0.10 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.04 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 9.80 | 12.90 | 11.35 | % | 0.11 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.05 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 14.70 | 17.90 | 16.30 | % | 0.16 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 19.70 | 22.90 | 21.30 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 115.00 | 24.70 | 27.90 | 26.30 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |