Options Chain for BEST BUY INC COM (BBY) - $80.03 as of 8/7/2026 7:40:20 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 | 47.50 | 51.50 | 49.50 | % | 1.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 35.00 | 45.50 | 48.60 | 47.05 | % | 1.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 37.50 | 42.60 | 46.60 | 44.60 | 36.93 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 40.00 | 40.50 | 44.10 | 42.30 | % | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 42.50 | 38.00 | 41.60 | 39.80 | 30.90 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 45.00 | 35.50 | 39.10 | 37.30 | 28.10 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 47.50 | 32.50 | 36.50 | 34.50 | 26.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 50.00 | 30.10 | 34.10 | 32.10 | 28.00 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:06 PM EST |
| 52.50 | 28.10 | 31.70 | 29.90 | 23.54 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 25.70 | 28.80 | 27.25 | 30.79 | 0.00 | 0.00% | 0.50 | 0 | 74 | 1.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 22.70 | 26.70 | 24.70 | 19.14 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 20.40 | 23.20 | 21.80 | 26.10 | 0.00 | 0.00% | 0.36 | 0 | 103 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 18.00 | 20.60 | 19.30 | 21.70 | 0.00 | 0.00% | 0.31 | 0 | 200 | 0.79 | 0.97 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 15.90 | 18.30 | 17.10 | 23.47 | 0.00 | 0.00% | 0.26 | 0 | 238 | 0.74 | 0.94 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 13.70 | 15.80 | 14.75 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 1,613 | 0.65 | 0.90 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 12.10 | 13.60 | 12.85 | 12.26 | 0.00 | 0.00% | 0.18 | 0 | 1,098 | 0.56 | 0.85 | 0.02 | -0.03 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 72.50 | 9.80 | 11.60 | 10.70 | 10.88 | 0.00 | 0.00% | 0.15 | 0 | 519 | 0.51 | 0.79 | 0.02 | -0.04 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 8.30 | 9.60 | 8.95 | 8.70 | +1.00 | +12.99% | 0.12 | 4 | 353 | 0.51 | 0.72 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 77.50 | 6.30 | 7.80 | 7.05 | 7.10 | +0.80 | +12.70% | 0.09 | 3 | 725 | 0.48 | 0.64 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 5.70 | 6.10 | 5.90 | 5.15 | -0.49 | -8.69% | 0.07 | 1 | 796 | 0.49 | 0.56 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 82.50 | 3.90 | 4.90 | 4.40 | 4.50 | -1.85 | -29.14% | 0.05 | 7 | 1,027 | 0.46 | 0.48 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 3.20 | 3.70 | 3.45 | 3.50 | -1.50 | -30.00% | 0.04 | 3 | 1,101 | 0.46 | 0.40 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 87.50 | 2.30 | 2.90 | 2.60 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.46 | 0.33 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 1.80 | 2.05 | 1.93 | 1.65 | -0.02 | -1.20% | 0.02 | 4 | 508 | 0.45 | 0.27 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 1.10 | 1.70 | 1.40 | 1.10 | -1.15 | -51.12% | 0.02 | 10 | 111 | 0.45 | 0.21 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.15 | +16.67% | 0.01 | 49 | 994 | 0.45 | 0.16 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 97.50 | 0.35 | 1.00 | 0.68 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.12 | 0.02 | -0.03 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 0.25 | 0.85 | 0.55 | 0.42 | -0.08 | -16.00% | 0.01 | 1 | 348 | 0.45 | 0.09 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.05 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 4:00:06 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 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 0.05 | 0.55 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.46 | -0.03 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.49 | -0.06 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 0.40 | 1.05 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.43 | -0.10 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.24 | -18.61% | 0.02 | 1 | 562 | 0.45 | -0.15 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 72.50 | 1.45 | 1.80 | 1.63 | 1.62 | -0.30 | -15.63% | 0.02 | 4 | 91 | 0.45 | -0.21 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 2.00 | 2.35 | 2.18 | 2.20 | -0.52 | -19.12% | 0.03 | 3 | 1,517 | 0.43 | -0.28 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 77.50 | 2.80 | 3.80 | 3.30 | 3.62 | +0.02 | +0.56% | 0.04 | 1 | 96 | 0.45 | -0.36 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.99 | -19.84% | 0.05 | 32 | 3,190 | 0.42 | -0.44 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 82.50 | 5.20 | 6.00 | 5.60 | 5.65 | -0.80 | -12.41% | 0.07 | 27 | 318 | 0.44 | -0.52 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 6.60 | 8.20 | 7.40 | 7.30 | -0.25 | -3.32% | 0.09 | 14 | 140 | 0.46 | -0.60 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 87.50 | 8.20 | 9.90 | 9.05 | 8.44 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.45 | -0.67 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 9.90 | 11.70 | 10.80 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.44 | -0.73 | 0.03 | -0.05 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 92.50 | 11.90 | 13.70 | 12.80 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.43 | -0.79 | 0.02 | -0.04 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 14.20 | 15.90 | 15.05 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.45 | -0.84 | 0.02 | -0.04 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 97.50 | 15.50 | 18.10 | 16.80 | % | 0.17 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 17.70 | 21.20 | 19.45 | % | 0.19 | 0 | 2 | 0.75 | -0.91 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 22.40 | 25.20 | 23.80 | % | 0.23 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 26.70 | 30.30 | 28.50 | 46.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/22/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 31.60 | 35.20 | 33.40 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 37.00 | 40.10 | 38.55 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 42.00 | 45.50 | 43.75 | 48.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:06 PM EST |