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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 55.00 | 58.10 | 56.55 | % | 1.74 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 52.40 | 55.60 | 54.00 | % | 1.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 37.50 | 49.90 | 53.10 | 51.50 | 36.93 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 47.60 | 50.70 | 49.15 | % | 1.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.50 | 44.80 | 48.10 | 46.45 | 30.90 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 42.70 | 45.80 | 44.25 | 28.10 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 39.30 | 43.30 | 41.30 | 26.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 37.70 | 40.80 | 39.25 | 28.00 | 0.00 | 0.00% | 0.79 | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 35.10 | 38.30 | 36.70 | 23.54 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 32.80 | 35.90 | 34.35 | 30.79 | 0.00 | 0.00% | 0.62 | 0 | 74 | 1.22 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 30.30 | 33.40 | 31.85 | 19.14 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.11 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 28.00 | 31.00 | 29.50 | 26.10 | 0.00 | 0.00% | 0.49 | 0 | 103 | 1.06 | 0.98 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 25.50 | 28.10 | 26.80 | 23.40 | 0.00 | 0.00% | 0.43 | 0 | 200 | 0.91 | 0.97 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 23.10 | 26.10 | 24.60 | 23.47 | +0.97 | +4.32% | 0.38 | 4 | 240 | 0.91 | 0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 20.80 | 22.70 | 21.75 | 21.08 | +2.68 | +14.57% | 0.32 | 45 | 1,618 | 0.70 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 18.50 | 21.10 | 19.80 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 1,098 | 0.75 | 0.91 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 16.20 | 19.20 | 17.70 | 15.58 | 0.00 | 0.00% | 0.24 | 0 | 521 | 0.53 | 0.88 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 14.00 | 17.10 | 15.55 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 362 | 0.53 | 0.84 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 11.90 | 14.80 | 13.35 | 10.81 | 0.00 | 0.00% | 0.17 | 0 | 726 | 0.50 | 0.79 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 10.60 | 12.60 | 11.60 | 11.10 | +2.55 | +29.83% | 0.14 | 30 | 788 | 0.51 | 0.74 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 8.30 | 9.90 | 9.10 | 7.22 | 0.00 | 0.00% | 0.11 | 0 | 1,021 | 0.43 | 0.68 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 7.50 | 9.80 | 8.65 | 7.85 | +1.80 | +29.76% | 0.10 | 32 | 1,101 | 0.52 | 0.62 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 87.50 | 6.10 | 6.90 | 6.50 | 6.60 | +1.75 | +36.09% | 0.07 | 23 | 210 | 0.45 | 0.56 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 4.90 | 5.50 | 5.20 | 5.25 | +1.44 | +37.80% | 0.06 | 54 | 478 | 0.44 | 0.49 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 4.00 | 4.40 | 4.20 | 4.30 | +1.55 | +56.37% | 0.05 | 52 | 82 | 0.44 | 0.42 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 2.30 | 3.50 | 2.90 | 3.20 | +0.94 | +41.60% | 0.03 | 25 | 977 | 0.40 | 0.36 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 1.85 | 2.45 | 2.15 | 2.00 | +0.85 | +73.92% | 0.02 | 5 | 339 | 0.44 | 0.24 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.65 | +130.00% | 0.01 | 10 | 33 | 0.43 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 110.00 | 0.40 | 1.25 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.09 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 0.30 | 1.40 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.05 | 0.01 | -0.01 | 4/15/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.01 | 4/9/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.69 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 136 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 513 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 7 | 444 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.71 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.27 | -0.02 | -6.90% | 0.00 | 1 | 624 | 0.53 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.12 | -32.44% | 0.00 | 7 | 85 | 0.51 | -0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.27 | -43.55% | 0.01 | 14 | 348 | 0.51 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 0.35 | 1.55 | 0.95 | 0.45 | -0.25 | -35.72% | 0.01 | 4 | 107 | 0.59 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 0.35 | 1.10 | 0.73 | 0.74 | -0.36 | -32.73% | 0.01 | 7 | 516 | 0.48 | -0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 0.70 | 1.10 | 0.90 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.46 | -0.12 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 1.15 | 2.15 | 1.65 | 1.32 | -0.43 | -24.58% | 0.02 | 64 | 1,515 | 0.50 | -0.16 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 1.05 | 2.55 | 1.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.45 | -0.21 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 2.15 | 3.50 | 2.83 | 2.55 | -0.20 | -7.28% | 0.04 | 206 | 3,280 | 0.48 | -0.26 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 2.80 | 3.40 | 3.10 | 3.75 | -1.17 | -23.78% | 0.04 | 59 | 491 | 0.43 | -0.32 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 3.90 | 5.00 | 4.45 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.46 | -0.38 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 87.50 | 5.10 | 5.70 | 5.40 | 5.25 | -2.50 | -32.26% | 0.06 | 2 | 30 | 0.44 | -0.44 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 6.50 | 6.90 | 6.70 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.44 | -0.51 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 7.60 | 8.50 | 8.05 | 8.00 | -2.10 | -20.80% | 0.09 | 2 | 12 | 0.43 | -0.58 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 8.50 | 10.10 | 9.30 | 9.50 | -2.50 | -20.84% | 0.10 | 8 | 22 | 0.39 | -0.64 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 11.70 | 14.60 | 13.15 | % | 0.13 | 0 | 2 | 0.37 | -0.76 | 0.02 | -0.04 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 16.10 | 19.20 | 17.65 | % | 0.17 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 20.60 | 23.80 | 22.20 | 46.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.02 | 4/22/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 25.30 | 28.60 | 26.95 | % | 0.23 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 120.00 | 30.20 | 33.40 | 31.80 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 125.00 | 35.00 | 38.20 | 36.60 | 48.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:50 PM EST |