Options Chain for BEST BUY INC COM (BBY) - $82.46 as of 8/11/2026 6:50:15 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 | 36.40 | 39.10 | 37.75 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 50.00 | 31.40 | 34.10 | 32.75 | 32.15 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 55.00 | 26.40 | 29.10 | 27.75 | 27.15 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 60.00 | 21.40 | 24.10 | 22.75 | 22.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 64.00 | 17.50 | 19.80 | 18.65 | 18.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 65.00 | 16.60 | 19.00 | 17.80 | 17.60 | +0.60 | +3.53% | 0.27 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 66.00 | 15.70 | 18.00 | 16.85 | 16.70 | +0.65 | +4.05% | 0.26 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 67.00 | 14.40 | 16.80 | 15.60 | 17.06 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 68.00 | 13.40 | 15.80 | 14.60 | 16.16 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 69.00 | 12.40 | 14.80 | 13.60 | 12.79 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 70.00 | 11.40 | 13.80 | 12.60 | 13.98 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 71.00 | 10.40 | 12.80 | 11.60 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 72.00 | 9.80 | 12.40 | 11.10 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 73.00 | 8.80 | 10.70 | 9.75 | 9.83 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 74.00 | 7.90 | 9.80 | 8.85 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/11/2026 4:00:07 PM EST |
| 75.00 | 6.90 | 9.40 | 8.15 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.69 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/11/2026 4:00:07 PM EST |
| 76.00 | 5.90 | 8.30 | 7.10 | 8.88 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.53 | 0.98 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 77.00 | 5.00 | 7.80 | 6.40 | 6.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.49 | 0.97 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 78.00 | 4.20 | 5.80 | 5.00 | 4.95 | -0.69 | -12.24% | 0.06 | 9 | 54 | 0.84 | 0.93 | 0.03 | -0.13 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 79.00 | 3.20 | 4.80 | 4.00 | 4.00 | -0.65 | -13.98% | 0.05 | 9 | 181 | 0.73 | 0.90 | 0.05 | -0.18 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 80.00 | 2.30 | 4.20 | 3.25 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.58 | 0.86 | 0.06 | -0.23 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 81.00 | 1.60 | 3.10 | 2.35 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.60 | 0.79 | 0.09 | -0.25 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 82.00 | 0.95 | 2.45 | 1.70 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.38 | 0.71 | 0.11 | -0.27 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 83.00 | 0.60 | 1.70 | 1.15 | 1.04 | -0.56 | -35.00% | 0.01 | 1 | 199 | 0.37 | 0.59 | 0.13 | -0.26 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 84.00 | 0.70 | 0.95 | 0.83 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.39 | 0.46 | 0.14 | -0.24 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.35 | 0.32 | 0.13 | -0.20 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 86.00 | 0.15 | 0.35 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.35 | 0.20 | 0.10 | -0.15 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 87.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | 0.12 | 0.07 | -0.10 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.47 | 0.06 | 0.05 | -0.07 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.03 | 0.03 | -0.03 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.01 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.01 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 98.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 99.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 102.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 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 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/11/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.70 | -0.02 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | -0.03 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 78.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | -0.07 | 0.03 | -0.13 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.47 | -0.10 | 0.05 | -0.18 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.52 | -0.14 | 0.06 | -0.23 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 81.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.42 | -0.21 | 0.09 | -0.25 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 82.00 | 0.35 | 1.25 | 0.80 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.36 | -0.29 | 0.11 | -0.27 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 83.00 | 0.65 | 1.60 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | -0.41 | 0.13 | -0.26 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 84.00 | 1.10 | 2.40 | 1.75 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.39 | -0.54 | 0.14 | -0.24 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 85.00 | 1.80 | 3.20 | 2.50 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.50 | -0.68 | 0.13 | -0.20 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 86.00 | 2.55 | 4.10 | 3.33 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.55 | -0.80 | 0.10 | -0.15 | 8/7/2026 | 8/11/2026 4:00:07 PM EST |
| 87.00 | 3.40 | 5.10 | 4.25 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.61 | -0.88 | 0.07 | -0.10 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 88.00 | 3.60 | 6.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.65 | -0.94 | 0.05 | -0.07 | 8/3/2026 | 8/11/2026 4:00:07 PM EST |
| 89.00 | 5.30 | 6.90 | 6.10 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.84 | -0.97 | 0.03 | -0.03 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 90.00 | 6.30 | 8.20 | 7.25 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.97 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 4:00:07 PM EST |
| 91.00 | 7.30 | 9.20 | 8.25 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 8/11/2026 4:00:07 PM EST | |||
| 92.00 | 8.30 | 10.20 | 9.25 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:07 PM EST |
| 93.00 | 8.70 | 11.20 | 9.95 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 94.00 | 9.70 | 12.60 | 11.15 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 95.00 | 11.20 | 13.60 | 12.40 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 96.00 | 11.50 | 14.60 | 13.05 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 97.00 | 13.20 | 15.60 | 14.40 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 98.00 | 14.20 | 16.60 | 15.40 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 99.00 | 15.20 | 17.60 | 16.40 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 100.00 | 16.20 | 18.60 | 17.40 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 101.00 | 17.20 | 19.60 | 18.40 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 102.00 | 18.20 | 20.60 | 19.40 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 103.00 | 19.20 | 21.60 | 20.40 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 105.00 | 20.90 | 23.60 | 22.25 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 110.00 | 25.50 | 28.60 | 27.05 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 115.00 | 30.90 | 33.60 | 32.25 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST |