BBY 期权链 Best Buy Co., Inc.
Cboe delayed options data · 截至 18:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.7% (88.84–95.64) · ATM IV 43.4% · P/C 未平仓量 2.31
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 40.40 | 44.00 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.15 | 414.5% | 0.00 | 0.0000 | 0.000 | |||||
| 35.30 | 39.00 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.10 | 2 | 358.3% | 0.00 | 0.0000 | -0.000 | ||||
| 30.40 | 33.90 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.10 | 1 | 308.8% | -0.00 | 0.0000 | -0.000 | ||||
| 26.20 | 28.20 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.15 | 264.3% | -0.00 | 0.0001 | -0.001 | |||||
| 21.30 | 23.20 | 2 | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.15 | 220.5% | -0.00 | 0.0004 | -0.002 | ||||
| 19.80 | 22.80 | 56 | 1.00 | 0.0005 | 0.000 | 71 | 0 | 2.15 | 212.0% | -0.00 | 0.0005 | -0.002 | ||||
| 18.90 | 21.40 | 54 | 1.00 | 0.0006 | -0.000 | 72 | 0 | 2.15 | 203.6% | -0.00 | 0.0006 | -0.003 | ||||
| 18.00 | 20.40 | 1.00 | 0.0008 | -0.001 | 73 | 0 | 2.15 | 195.2% | -0.00 | 0.0008 | -0.004 | |||||
| 17.10 | 19.40 | 1.00 | 0.0011 | -0.002 | 74 | 0 | 2.15 | 186.9% | -0.00 | 0.0011 | -0.004 | |||||
| 16.20 | 18.30 | 4 | 1.00 | 0.0014 | -0.004 | 75 | 0 | 1.05 | 104 | 145.8% | -0.00 | 0.0014 | -0.006 | |||
| 14.70 | 17.80 | 1.00 | 0.0019 | -0.005 | 76 | 0 | 2.15 | 170.4% | -0.00 | 0.0019 | -0.007 | |||||
| 13.40 | 16.90 | 1 | 0.99 | 0.0025 | -0.008 | 77 | 0 | 2.15 | 1 | 162.2% | -0.01 | 0.0025 | -0.010 | |||
| 12.40 | 15.90 | 1 | 0.99 | 0.0034 | -0.011 | 78 | 0 | 2.15 | 20 | 154.1% | -0.01 | 0.0034 | -0.013 | |||
| 11.50 | 14.90 | 2 | 0.99 | 0.0045 | -0.015 | 79 | 0 | 2.15 | 21 | 145.9% | -0.01 | 0.0045 | -0.016 | |||
| 10.50 | 13.90 | 3 | 0.99 | 0.0060 | -0.019 | 80 | 0 | 2.15 | 27 | 137.8% | -0.01 | 0.0060 | -0.021 | |||
| 9.40 | 12.90 | 1 | 0.98 | 0.0080 | -0.026 | 81 | 0 | 2.15 | 51 | 129.7% | -0.02 | 0.0080 | -0.027 | |||
| 8.70 | 12.00 | 38.1% | 0.97 | 0.0107 | -0.034 | 82 | 0 | 2.15 | 15 | 121.5% | -0.03 | 0.0107 | -0.036 | |||
| 7.50 | 10.90 | 0.96 | 0.0143 | -0.045 | 83 | 0 | 2.20 | 28 | 114.4% | -0.04 | 0.0144 | -0.046 | ||||
| 6.50 | 10.00 | 2 | 0.95 | 0.0190 | -0.058 | 84 | 0 | 0.7500 | 1 | 79 | 73.8% | -0.05 | 0.0191 | -0.059 | ||
| 6.00 | 9.10 | 12 | 56.5% | 0.93 | 0.0251 | -0.075 | 85 | 0.0500 | 0.2000 | 14 | 1,525 | 50.7% | -0.07 | 0.0251 | -0.076 | |
| 4.80 | 8.20 | 37 | 46.9% | 0.91 | 0.0327 | -0.095 | 86 | 0.1500 | 0.7000 | 1 | 68 | 62.6% | -0.09 | 0.0329 | -0.096 | |
| 3.80 | 7.00 | 9 | 32.1% | 0.87 | 0.0420 | -0.119 | 87 | 0.2500 | 0.4000 | 22 | 17 | 50.8% | -0.13 | 0.0423 | -0.120 | |
| 3.80 | 6.50 | 28 | 62.1% | 0.83 | 0.0528 | -0.145 | 88 | 0.2500 | 0.5000 | 1 | 15 | 46.1% | -0.17 | 0.0531 | -0.146 | |
| 3.60 | 4.10 | 37 | 43.4% | 0.78 | 0.0644 | -0.172 | 89 | 0.5000 | 0.7000 | 17 | 22 | 47.0% | -0.23 | 0.0648 | -0.174 | |
| 2.95 | 3.30 | 1 | 62 | 44.0% | 0.71 | 0.0756 | -0.198 | 90 | 0.8000 | 0.9000 | 16 | 63 | 46.3% | -0.29 | 0.0761 | -0.199 |
| 2.25 | 2.60 | 10 | 33 | 42.9% | 0.63 | 0.0847 | -0.217 | 91 | 1.05 | 1.25 | 4 | 61 | 44.9% | -0.37 | 0.0853 | -0.219 |
| 1.70 | 2.00 | 7 | 34 | 42.8% | 0.54 | 0.0900 | -0.227 | 92 | 1.40 | 1.70 | 35 | 12 | 44.1% | -0.46 | 0.0907 | -0.229 |
| 1.30 | 1.55 | 19 | 30 | 44.1% | 0.45 | 0.0903 | -0.225 | 93 | 1.95 | 2.20 | 38 | 43 | 44.0% | -0.55 | 0.0910 | -0.227 |
| 0.9500 | 1.15 | 21 | 45 | 44.5% | 0.36 | 0.0855 | -0.212 | 94 | 2.60 | 2.90 | 24 | 39 | 45.7% | -0.64 | 0.0863 | -0.213 |
| 0.5500 | 0.8500 | 35 | 286 | 43.2% | 0.29 | 0.0769 | -0.190 | 95 | 3.30 | 3.60 | 3 | 94 | 45.8% | -0.72 | 0.0776 | -0.191 |
| 0.4000 | 0.6500 | 56 | 274 | 45.0% | 0.22 | 0.0661 | -0.164 | 96 | 2.55 | 6.40 | 54.5% | -0.78 | 0.0667 | -0.165 | ||
| 0.2500 | 0.5000 | 24 | 46 | 45.9% | 0.17 | 0.0548 | -0.137 | 97 | 3.70 | 7.10 | 59.3% | -0.84 | 0.0552 | -0.137 | ||
| 0.1500 | 0.9000 | 17 | 58.3% | 0.12 | 0.0442 | -0.111 | 98 | 4.50 | 7.70 | 1 | 54.4% | -0.88 | 0.0445 | -0.111 | ||
| 0.0500 | 0.3000 | 3 | 5 | 47.0% | 0.09 | 0.0349 | -0.089 | 99 | 5.20 | 8.90 | 58.1% | -0.91 | 0.0353 | -0.089 | ||
| 0 | 1.05 | 14 | 70.5% | 0.07 | 0.0273 | -0.070 | 100 | 6.50 | 9.70 | 66.2% | -0.94 | 0.0277 | -0.070 | |||
| 0 | 2.20 | 11 | 98.9% | 0.05 | 0.0211 | -0.055 | 101 | 7.20 | 10.90 | 69.2% | -0.95 | 0.0216 | -0.054 | |||
| 0 | 2.15 | 3 | 104.3% | 0.04 | 0.0163 | -0.043 | 102 | 8.20 | 11.80 | 71.6% | -0.97 | 0.0168 | -0.042 | |||
| 0 | 0.3000 | 1 | 1 | 64.1% | 0.03 | 0.0125 | -0.034 | 103 | 9.20 | 12.80 | 76.7% | -0.98 | 0.0129 | -0.033 | ||
| 0 | 2.15 | 5 | 116.4% | 0.02 | 0.0096 | -0.026 | 104 | 10.20 | 13.80 | 81.6% | -0.98 | 0.0097 | -0.026 | |||
| 0 | 2.15 | 1 | 122.2% | 0.02 | 0.0074 | -0.020 | 105 | 11.20 | 14.90 | 89.6% | -0.99 | 0.0072 | -0.021 | |||
| 0 | 2.15 | 149.3% | 0.00 | 0.0021 | -0.006 | 110 | 16.20 | 19.90 | 112.6% | -1.00 | 0.0010 | -0.013 | ||||
| 0 | 0.7500 | 133.4% | 0.00 | 0.0007 | -0.002 | 115 | 21.20 | 24.90 | 133.6% | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 2.15 | 196.2% | 0.00 | 0.0002 | -0.001 | 120 | 26.20 | 29.90 | 153.1% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.10 | 215.7% | 0.00 | 0.0001 | -0.000 | 125 | 31.20 | 34.90 | 171.2% | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.10 | 235.1% | 0.00 | 0.0000 | -0.000 | 130 | 36.20 | 39.90 | 188.2% | -1.00 | 0.0000 | -0.013 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。