Options Chain for BEST BUY INC COM (BBY) - $99.79 as of 10/23/2026 7:00:54 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 | 53.50 | 56.30 | 54.90 | % | 1.22 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 48.50 | 51.40 | 49.95 | % | 1.00 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 55.00 | 43.50 | 46.10 | 44.80 | % | 0.81 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 60.00 | 38.50 | 41.30 | 39.90 | % | 0.66 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 65.00 | 33.50 | 36.10 | 34.80 | % | 0.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 70.00 | 28.50 | 31.40 | 29.95 | % | 0.43 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 73.00 | 25.50 | 28.50 | 27.00 | % | 0.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 74.00 | 24.50 | 27.60 | 26.05 | % | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 75.00 | 23.50 | 26.20 | 24.85 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 76.00 | 22.50 | 25.20 | 23.85 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 77.00 | 21.50 | 24.40 | 22.95 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 78.00 | 20.50 | 23.20 | 21.85 | % | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 79.00 | 19.50 | 22.20 | 20.85 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 18.50 | 20.90 | 19.70 | 19.40 | +2.90 | +17.58% | 0.25 | 2 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 81.00 | 17.50 | 20.20 | 18.85 | 16.80 | % | 0.23 | 3 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 82.00 | 16.50 | 19.20 | 17.85 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 83.00 | 15.50 | 18.30 | 16.90 | 14.80 | +8.05 | +119.26% | 0.20 | 2 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 84.00 | 14.50 | 17.20 | 15.85 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 14.40 | 16.00 | 15.20 | 14.75 | +6.59 | +80.76% | 0.18 | 7 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 86.00 | 12.50 | 15.10 | 13.80 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.10 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 87.00 | 11.80 | 14.00 | 12.90 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.01 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 88.00 | 10.60 | 13.20 | 11.90 | 9.82 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.01 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 89.00 | 9.60 | 12.00 | 10.80 | 4.72 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.89 | 0.98 | 0.01 | -0.03 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 8.70 | 11.10 | 9.90 | 10.01 | +2.61 | +35.27% | 0.11 | 2 | 29 | 0.86 | 0.98 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 91.00 | 8.50 | 10.20 | 9.35 | 9.20 | +1.30 | +16.46% | 0.10 | 3 | 18 | 0.83 | 0.96 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 92.00 | 7.00 | 9.10 | 8.05 | 7.40 | +0.06 | +0.82% | 0.09 | 8 | 24 | 0.75 | 0.94 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 93.00 | 6.50 | 7.70 | 7.10 | 7.20 | +1.80 | +33.34% | 0.08 | 13 | 27 | 0.58 | 0.91 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 94.00 | 5.70 | 7.10 | 6.40 | 6.40 | +0.90 | +16.37% | 0.07 | 66 | 23 | 0.63 | 0.88 | 0.04 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 4.90 | 5.80 | 5.35 | 5.54 | +0.69 | +14.23% | 0.06 | 18 | 40 | 0.49 | 0.83 | 0.05 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 96.00 | 4.00 | 5.10 | 4.55 | 4.75 | +0.05 | +1.07% | 0.05 | 2 | 50 | 0.34 | 0.78 | 0.05 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 97.00 | 3.60 | 4.50 | 4.05 | 3.62 | +0.22 | +6.48% | 0.04 | 14 | 106 | 0.41 | 0.72 | 0.06 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 98.00 | 3.00 | 3.60 | 3.30 | 3.35 | +0.33 | +10.93% | 0.03 | 102 | 54 | 0.40 | 0.65 | 0.07 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 99.00 | 2.45 | 2.95 | 2.70 | 2.70 | -0.10 | -3.58% | 0.03 | 38 | 42 | 0.40 | 0.58 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 1.10 | 2.25 | 1.68 | 2.10 | +0.20 | +10.53% | 0.02 | 32 | 120 | 0.40 | 0.51 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 101.00 | 1.40 | 2.05 | 1.73 | 1.91 | +0.24 | +14.38% | 0.02 | 135 | 20 | 0.40 | 0.44 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 102.00 | 1.10 | 1.85 | 1.48 | 1.48 | +0.08 | +5.72% | 0.01 | 11 | 9 | 0.42 | 0.37 | 0.07 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 103.00 | 0.75 | 1.20 | 0.98 | 1.13 | +0.22 | +24.18% | 0.01 | 3 | 4 | 0.38 | 0.31 | 0.06 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 104.00 | 0.65 | 0.95 | 0.80 | 0.90 | +0.18 | +25.00% | 0.01 | 1 | 22 | 0.40 | 0.25 | 0.06 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 0.45 | 0.70 | 0.58 | 0.56 | -0.02 | -3.45% | 0.01 | 6 | 47 | 0.40 | 0.20 | 0.05 | -0.12 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 106.00 | 0.15 | 0.65 | 0.40 | 0.40 | % | 0.00 | 1 | 0 | 0.38 | 0.16 | 0.04 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 107.00 | 0.00 | 0.45 | 0.23 | 0.33 | +0.23 | +230.00% | 0.00 | 18 | 5 | 0.45 | 0.12 | 0.04 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.04 | +30.77% | 0.00 | 3 | 10 | 0.49 | 0.05 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.14 | -58.34% | 0.01 | 2 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.75 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 51 | 66 | 0.74 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | -0.01 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.58 | -0.02 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 4 | 11 | 0.49 | -0.04 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 92.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.49 | -72.06% | 0.00 | 31 | 30 | 0.40 | -0.06 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 93.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.46 | -61.34% | 0.00 | 4 | 7 | 0.38 | -0.09 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 94.00 | 0.30 | 0.55 | 0.43 | 0.50 | -1.67 | -76.96% | 0.00 | 17 | 4 | 0.42 | -0.12 | 0.04 | -0.10 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 0.40 | 0.85 | 0.63 | 0.62 | -0.65 | -51.19% | 0.01 | 15 | 26 | 0.42 | -0.17 | 0.05 | -0.11 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 96.00 | 0.55 | 0.90 | 0.73 | 0.71 | -0.34 | -32.39% | 0.01 | 3 | 29 | 0.40 | -0.22 | 0.05 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 97.00 | 0.75 | 1.20 | 0.98 | 1.12 | -0.13 | -10.40% | 0.01 | 6 | 10 | 0.39 | -0.28 | 0.06 | -0.15 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 98.00 | 1.10 | 1.70 | 1.40 | 1.21 | -1.44 | -54.34% | 0.01 | 80 | 10 | 0.41 | -0.35 | 0.07 | -0.16 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 99.00 | 1.50 | 2.10 | 1.80 | 1.58 | -0.57 | -26.52% | 0.02 | 61 | 1 | 0.41 | -0.42 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 2.00 | 2.55 | 2.28 | 2.17 | -0.45 | -17.18% | 0.02 | 18 | 9 | 0.41 | -0.49 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 101.00 | 2.50 | 3.10 | 2.80 | 2.70 | % | 0.03 | 31 | 0 | 0.40 | -0.56 | 0.07 | -0.17 | 10/23/2026 | 10/23/2026 4:00:05 PM EST | |
| 102.00 | 3.10 | 3.80 | 3.45 | % | 0.03 | 0 | 0 | 0.41 | -0.63 | 0.07 | -0.16 | 10/23/2026 4:00:05 PM EST | |||
| 103.00 | 2.90 | 4.70 | 3.80 | % | 0.04 | 0 | 0 | 0.52 | -0.69 | 0.06 | -0.15 | 10/23/2026 4:00:05 PM EST | |||
| 104.00 | 4.50 | 5.40 | 4.95 | 4.60 | -6.30 | -57.80% | 0.05 | 1 | 1 | 0.42 | -0.75 | 0.06 | -0.13 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 4.70 | 6.90 | 5.80 | % | 0.06 | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.12 | 10/23/2026 4:00:05 PM EST | |||
| 106.00 | 5.80 | 7.70 | 6.75 | % | 0.06 | 0 | 0 | 0.69 | -0.84 | 0.04 | -0.10 | 10/23/2026 4:00:05 PM EST | |||
| 107.00 | 6.60 | 8.60 | 7.60 | % | 0.07 | 0 | 0 | 0.72 | -0.88 | 0.04 | -0.08 | 10/23/2026 4:00:05 PM EST | |||
| 110.00 | 9.20 | 11.20 | 10.20 | % | 0.09 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.04 | 10/23/2026 4:00:05 PM EST | |||
| 115.00 | 14.20 | 16.60 | 15.40 | % | 0.13 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 120.00 | 18.90 | 21.60 | 20.25 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 125.00 | 23.80 | 26.60 | 25.20 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 130.00 | 29.00 | 31.60 | 30.30 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST |