Options Chain for BEST BUY INC COM (BBY) - $90.27 as of 9/7/2026 1:19:30 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 | 43.30 | 47.40 | 45.35 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 50.00 | 38.30 | 42.40 | 40.35 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 55.00 | 33.40 | 37.40 | 35.40 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 60.00 | 28.70 | 32.20 | 30.45 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 65.00 | 23.60 | 27.30 | 25.45 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 18.80 | 22.20 | 20.50 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 71.00 | 17.70 | 21.50 | 19.60 | 12.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 72.00 | 16.80 | 20.30 | 18.55 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 73.00 | 15.80 | 18.80 | 17.30 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 74.00 | 14.80 | 17.60 | 16.20 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 13.80 | 17.20 | 15.50 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 76.00 | 12.80 | 15.50 | 14.15 | 6.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 77.00 | 12.00 | 14.60 | 13.30 | % | 0.17 | 0 | 0 | 0.61 | 0.97 | 0.02 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 78.00 | 11.30 | 13.50 | 12.40 | % | 0.16 | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 79.00 | 10.40 | 12.60 | 11.50 | 3.89 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.92 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 9.50 | 11.60 | 10.55 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.90 | 0.03 | -0.02 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 81.00 | 8.60 | 10.90 | 9.75 | % | 0.12 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 82.00 | 7.80 | 10.10 | 8.95 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.83 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 83.00 | 6.90 | 9.10 | 8.00 | % | 0.10 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 84.00 | 6.00 | 8.50 | 7.25 | 4.59 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | 0.76 | 0.04 | -0.03 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 5.50 | 7.20 | 6.35 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.72 | 0.04 | -0.03 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 86.00 | 4.80 | 7.30 | 6.05 | % | 0.07 | 0 | 0 | 0.36 | 0.68 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 87.00 | 4.40 | 5.80 | 5.10 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.64 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 88.00 | 4.10 | 5.10 | 4.60 | 3.54 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | 0.59 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 89.00 | 3.50 | 4.60 | 4.05 | 3.45 | +1.73 | +100.59% | 0.05 | 1 | 4 | 0.34 | 0.55 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 90.00 | 3.10 | 4.10 | 3.60 | 3.75 | +1.00 | +36.37% | 0.04 | 9 | 41 | 0.34 | 0.50 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 91.00 | 2.60 | 3.60 | 3.10 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.46 | 0.04 | -0.04 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 92.00 | 2.45 | 3.20 | 2.83 | 2.85 | % | 0.03 | 1 | 0 | 0.35 | 0.42 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 93.00 | 1.15 | 2.90 | 2.03 | % | 0.02 | 0 | 0 | 0.31 | 0.38 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 94.00 | 1.60 | 2.55 | 2.08 | 1.65 | +0.05 | +3.13% | 0.02 | 1 | 1 | 0.35 | 0.34 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 1.35 | 2.20 | 1.78 | 1.55 | +0.40 | +34.79% | 0.02 | 2 | 2 | 0.34 | 0.30 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 96.00 | 0.50 | 2.55 | 1.53 | 1.50 | +0.35 | +30.44% | 0.02 | 10 | 1 | 0.34 | 0.26 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 97.00 | 0.40 | 1.75 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 98.00 | 0.80 | 1.55 | 1.18 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 99.00 | 0.55 | 1.50 | 1.03 | 0.90 | % | 0.01 | 2 | 0 | 0.35 | 0.17 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 100.00 | 0.60 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 72.00 | 0.15 | 0.75 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 74.00 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 76.00 | 0.10 | 0.95 | 0.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 77.00 | 0.35 | 0.85 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.03 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 78.00 | 0.35 | 0.85 | 0.60 | 0.85 | -0.05 | -5.56% | 0.01 | 1 | 9 | 0.38 | -0.05 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 79.00 | 0.30 | 1.40 | 0.85 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.08 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.45 | 1.15 | 0.80 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.10 | 0.03 | -0.02 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 81.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 82.00 | 0.65 | 1.60 | 1.13 | 2.10 | +0.10 | +5.00% | 0.01 | 1 | 3 | 0.35 | -0.17 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 83.00 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 84.00 | 1.05 | 2.00 | 1.53 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.24 | 0.04 | -0.03 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 1.35 | 2.25 | 1.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.04 | -0.03 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 86.00 | 1.70 | 2.70 | 2.20 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.32 | 0.04 | -0.04 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 87.00 | 2.10 | 3.30 | 2.70 | % | 0.03 | 0 | 0 | 0.35 | -0.36 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 88.00 | 2.60 | 3.60 | 3.10 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 89.00 | 2.60 | 4.00 | 3.30 | 3.44 | % | 0.04 | 7 | 0 | 0.32 | -0.45 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 90.00 | 3.50 | 4.60 | 4.05 | % | 0.04 | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 91.00 | 3.90 | 5.10 | 4.50 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 92.00 | 4.60 | 5.70 | 5.15 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 93.00 | 5.10 | 6.40 | 5.75 | % | 0.06 | 0 | 0 | 0.33 | -0.63 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 94.00 | 5.90 | 7.00 | 6.45 | % | 0.07 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 6.50 | 7.70 | 7.10 | % | 0.07 | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 96.00 | 6.40 | 9.10 | 7.75 | % | 0.08 | 0 | 0 | 0.46 | -0.74 | 0.04 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 97.00 | 7.60 | 9.90 | 8.75 | % | 0.09 | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 98.00 | 8.80 | 10.70 | 9.75 | % | 0.10 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 99.00 | 9.20 | 11.60 | 10.40 | % | 0.11 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 10.40 | 12.00 | 11.20 | % | 0.11 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 14.70 | 17.20 | 15.95 | % | 0.15 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 19.50 | 22.00 | 20.75 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 23.50 | 27.20 | 25.35 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 120.00 | 28.60 | 32.20 | 30.40 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 125.00 | 33.50 | 37.20 | 35.35 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |