Options Chain for BEST BUY INC COM (BBY) - $85.29 as of 8/26/2026 2:31:00 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 | 40.40 | 44.80 | 42.60 | % | 0.95 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 50.00 | 35.70 | 39.70 | 37.70 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 55.00 | 30.60 | 34.90 | 32.75 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 60.00 | 25.80 | 29.80 | 27.80 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 8/26/2026 4:00:08 PM EST | |||
| 65.00 | 21.40 | 24.70 | 23.05 | 16.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.47 | 0.98 | 0.00 | -0.04 | 8/6/2026 | 8/26/2026 4:00:08 PM EST |
| 70.00 | 16.00 | 19.80 | 17.90 | 16.07 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.23 | 0.94 | 0.01 | -0.07 | 8/20/2026 | 8/26/2026 4:00:08 PM EST |
| 71.00 | 15.60 | 18.80 | 17.20 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.20 | 0.93 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 72.00 | 14.70 | 17.90 | 16.30 | % | 0.23 | 0 | 0 | 1.17 | 0.92 | 0.01 | -0.08 | 8/26/2026 4:00:08 PM EST | |||
| 73.00 | 13.80 | 16.40 | 15.10 | % | 0.21 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.09 | 8/26/2026 4:00:08 PM EST | |||
| 74.00 | 12.80 | 16.10 | 14.45 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.08 | 0.89 | 0.01 | -0.10 | 8/20/2026 | 8/26/2026 4:00:08 PM EST |
| 75.00 | 11.90 | 15.10 | 13.50 | 13.63 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.01 | 0.87 | 0.02 | -0.10 | 8/24/2026 | 8/26/2026 4:00:08 PM EST |
| 76.00 | 11.00 | 13.70 | 12.35 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | 0.86 | 0.02 | -0.11 | 8/3/2026 | 8/26/2026 4:00:08 PM EST |
| 77.00 | 10.20 | 13.10 | 11.65 | % | 0.15 | 0 | 0 | 0.91 | 0.84 | 0.02 | -0.11 | 8/26/2026 4:00:08 PM EST | |||
| 78.00 | 9.30 | 12.60 | 10.95 | % | 0.14 | 0 | 0 | 0.98 | 0.81 | 0.02 | -0.12 | 8/26/2026 4:00:08 PM EST | |||
| 79.00 | 8.50 | 11.30 | 9.90 | % | 0.13 | 0 | 0 | 0.84 | 0.79 | 0.02 | -0.13 | 8/26/2026 4:00:08 PM EST | |||
| 80.00 | 8.00 | 10.10 | 9.05 | 9.49 | +0.36 | +3.95% | 0.11 | 3 | 34 | 0.47 | 0.77 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 81.00 | 7.20 | 9.20 | 8.20 | % | 0.10 | 0 | 0 | 0.53 | 0.74 | 0.03 | -0.14 | 8/26/2026 4:00:08 PM EST | |||
| 82.00 | 6.90 | 9.00 | 7.95 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.71 | 0.03 | -0.14 | 8/10/2026 | 8/26/2026 4:00:08 PM EST |
| 83.00 | 5.80 | 8.20 | 7.00 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.57 | 0.69 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 84.00 | 5.00 | 8.30 | 6.65 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.62 | 0.66 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 85.00 | 4.80 | 7.60 | 6.20 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.64 | 0.62 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 86.00 | 4.10 | 6.10 | 5.10 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.57 | 0.59 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 87.00 | 2.95 | 5.50 | 4.23 | 4.40 | +1.20 | +37.50% | 0.05 | 5 | 28 | 0.52 | 0.56 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 88.00 | 2.55 | 5.40 | 3.98 | 4.24 | +0.84 | +24.71% | 0.05 | 4 | 8 | 0.55 | 0.52 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 89.00 | 3.10 | 4.90 | 4.00 | 3.60 | +0.90 | +33.34% | 0.04 | 10 | 13 | 0.62 | 0.48 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 90.00 | 1.45 | 5.20 | 3.33 | 3.10 | +0.75 | +31.92% | 0.04 | 28 | 81 | 0.58 | 0.45 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 91.00 | 1.40 | 4.80 | 3.10 | 2.90 | +0.85 | +41.47% | 0.03 | 39 | 41 | 0.60 | 0.41 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 92.00 | 0.70 | 4.50 | 2.60 | 2.30 | +0.67 | +41.11% | 0.03 | 15 | 20 | 0.57 | 0.37 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 93.00 | 0.85 | 3.70 | 2.28 | 2.10 | +0.05 | +2.44% | 0.02 | 5 | 4 | 0.57 | 0.34 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 94.00 | 0.55 | 3.60 | 2.08 | 1.94 | +0.12 | +6.60% | 0.02 | 2 | 3 | 0.58 | 0.31 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 95.00 | 0.95 | 3.00 | 1.98 | 1.72 | +0.11 | +6.84% | 0.02 | 2 | 14 | 0.61 | 0.28 | 0.03 | -0.12 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 96.00 | 0.05 | 3.20 | 1.63 | 1.54 | +0.31 | +25.21% | 0.02 | 4 | 8 | 0.54 | 0.25 | 0.03 | -0.11 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 97.00 | 0.60 | 3.10 | 1.85 | 1.22 | +0.02 | +1.67% | 0.02 | 2 | 20 | 0.65 | 0.22 | 0.03 | -0.10 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 98.00 | 0.75 | 3.00 | 1.88 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.20 | 0.03 | -0.10 | 8/24/2026 | 8/26/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 2.30 | 1.15 | 0.82 | -0.33 | -28.70% | 0.01 | 2 | 1 | 0.82 | 0.17 | 0.02 | -0.09 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 100.00 | 0.45 | 2.65 | 1.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | 0.16 | 0.02 | -0.08 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 102.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.95 | 0.12 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 105.00 | 0.10 | 0.90 | 0.50 | 0.25 | % | 0.00 | 1 | 0 | 0.59 | 0.10 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 4:00:08 PM EST | |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.15 | % | 0.00 | 3 | 0 | 0.62 | 0.06 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:08 PM EST | |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.02 | 8/26/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 8/26/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 8/26/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.04 | 8/26/2026 4:00:08 PM EST | |||
| 70.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 5 | 0.62 | -0.06 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 2 | 0.82 | -0.07 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.70 | 0.35 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.08 | 0.01 | -0.08 | 8/11/2026 | 8/26/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.43 | +0.15 | +53.58% | 0.01 | 6 | 2 | 0.87 | -0.09 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 74.00 | 0.15 | 0.95 | 0.55 | 0.51 | +0.06 | +13.34% | 0.01 | 1 | 3 | 0.63 | -0.11 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 75.00 | 0.30 | 1.15 | 0.73 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | -0.13 | 0.02 | -0.10 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 76.00 | 0.25 | 2.40 | 1.33 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.14 | 0.02 | -0.11 | 8/19/2026 | 8/26/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 1.45 | 0.73 | 0.80 | -0.91 | -53.22% | 0.01 | 2 | 5 | 0.75 | -0.16 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 78.00 | 0.75 | 1.40 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.62 | -0.19 | 0.02 | -0.12 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 79.00 | 0.70 | 3.30 | 2.00 | 1.15 | -0.14 | -10.86% | 0.03 | 16 | 3 | 0.74 | -0.21 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 80.00 | 1.25 | 1.80 | 1.53 | 1.20 | -0.60 | -33.34% | 0.02 | 4 | 88 | 0.62 | -0.23 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 81.00 | 1.20 | 2.25 | 1.73 | 1.90 | -0.25 | -11.63% | 0.02 | 3 | 19 | 0.61 | -0.26 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 82.00 | 1.50 | 2.70 | 2.10 | 1.98 | +0.48 | +32.00% | 0.03 | 1 | 6 | 0.62 | -0.29 | 0.03 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 83.00 | 1.25 | 3.10 | 2.18 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | -0.31 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 84.00 | 1.00 | 3.20 | 2.10 | 2.78 | -0.32 | -10.33% | 0.03 | 11 | 21 | 0.51 | -0.34 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 85.00 | 2.70 | 4.90 | 3.80 | 2.99 | -0.91 | -23.34% | 0.04 | 11 | 24 | 0.71 | -0.38 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 86.00 | 2.65 | 4.00 | 3.33 | 3.50 | -0.64 | -15.46% | 0.04 | 108 | 140 | 0.57 | -0.41 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 87.00 | 3.20 | 5.70 | 4.45 | 4.20 | -0.60 | -12.50% | 0.05 | 3 | 8 | 0.67 | -0.44 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 88.00 | 3.00 | 6.10 | 4.55 | 5.50 | +0.40 | +7.85% | 0.05 | 2 | 32 | 0.61 | -0.48 | 0.04 | -0.15 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 89.00 | 3.10 | 5.80 | 4.45 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.52 | -0.52 | 0.04 | -0.15 | 8/25/2026 | 8/26/2026 4:00:08 PM EST |
| 90.00 | 3.70 | 7.40 | 5.55 | 5.90 | -0.60 | -9.24% | 0.06 | 5 | 5 | 0.59 | -0.55 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 91.00 | 4.40 | 7.40 | 5.90 | 6.91 | +1.01 | +17.12% | 0.06 | 8 | 9 | 0.55 | -0.59 | 0.04 | -0.14 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 92.00 | 5.10 | 8.60 | 6.85 | 7.90 | +1.30 | +19.70% | 0.07 | 4 | 11 | 0.58 | -0.63 | 0.04 | -0.13 | 8/26/2026 | 8/26/2026 4:00:08 PM EST |
| 93.00 | 6.60 | 8.60 | 7.60 | % | 0.08 | 0 | 0 | 0.60 | -0.66 | 0.04 | -0.13 | 8/26/2026 4:00:08 PM EST | |||
| 94.00 | 6.40 | 9.40 | 7.90 | % | 0.08 | 0 | 0 | 0.77 | -0.69 | 0.03 | -0.12 | 8/26/2026 4:00:08 PM EST | |||
| 95.00 | 7.50 | 10.10 | 8.80 | % | 0.09 | 0 | 0 | 0.77 | -0.72 | 0.03 | -0.12 | 8/26/2026 4:00:08 PM EST | |||
| 96.00 | 8.30 | 11.00 | 9.65 | % | 0.10 | 0 | 0 | 0.80 | -0.75 | 0.03 | -0.11 | 8/26/2026 4:00:08 PM EST | |||
| 97.00 | 8.80 | 12.10 | 10.45 | % | 0.11 | 0 | 0 | 0.85 | -0.78 | 0.03 | -0.10 | 8/26/2026 4:00:08 PM EST | |||
| 98.00 | 10.30 | 13.00 | 11.65 | % | 0.12 | 0 | 0 | 0.88 | -0.80 | 0.03 | -0.10 | 8/26/2026 4:00:08 PM EST | |||
| 99.00 | 10.90 | 13.70 | 12.30 | % | 0.12 | 0 | 0 | 0.87 | -0.83 | 0.02 | -0.09 | 8/26/2026 4:00:08 PM EST | |||
| 100.00 | 11.80 | 14.60 | 13.20 | % | 0.13 | 0 | 0 | 0.89 | -0.84 | 0.02 | -0.08 | 8/26/2026 4:00:08 PM EST | |||
| 101.00 | 12.00 | 16.20 | 14.10 | % | 0.14 | 0 | 0 | 0.97 | -0.87 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 102.00 | 12.90 | 17.20 | 15.05 | % | 0.15 | 0 | 0 | 0.97 | -0.88 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 103.00 | 14.90 | 17.30 | 16.10 | % | 0.16 | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 105.00 | 16.10 | 19.10 | 17.60 | % | 0.17 | 0 | 0 | 0.96 | -0.90 | 0.02 | -0.07 | 8/26/2026 4:00:08 PM EST | |||
| 110.00 | 20.80 | 24.10 | 22.45 | % | 0.20 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.05 | 8/26/2026 4:00:08 PM EST | |||
| 115.00 | 26.00 | 28.90 | 27.45 | % | 0.24 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 8/26/2026 4:00:08 PM EST | |||
| 120.00 | 30.60 | 34.60 | 32.60 | % | 0.27 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:08 PM EST | |||
| 125.00 | 35.40 | 39.60 | 37.50 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST | |||
| 130.00 | 40.40 | 44.70 | 42.55 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:08 PM EST |