BBY 期权链 Best Buy Co., Inc.
Cboe delayed options data · 截至 18:33 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 ±10.6% (78.75–97.35) · ATM IV 35.8% · P/C 未平仓量 —
| 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 | |
| 10.50 | 14.30 | 35.6% | 0.88 | 0.0204 | -0.025 | 76 | 0 | 3.10 | 45.3% | -0.15 | 0.0186 | -0.029 | ||||
| 9.60 | 13.60 | 36.8% | 0.86 | 0.0227 | -0.029 | 77 | 0 | 3.20 | 43.2% | -0.17 | 0.0203 | -0.031 | ||||
| 8.80 | 12.70 | 36.5% | 0.83 | 0.0248 | -0.032 | 78 | 0 | 3.40 | 41.5% | -0.19 | 0.0222 | -0.033 | ||||
| 7.90 | 11.90 | 35.8% | 0.81 | 0.0268 | -0.035 | 79 | 0 | 3.60 | 39.8% | -0.22 | 0.0240 | -0.035 | ||||
| 7.20 | 11.10 | 36.1% | 0.78 | 0.0287 | -0.037 | 80 | 0 | 3.90 | 38.5% | -0.24 | 0.0258 | -0.037 | ||||
| 6.50 | 10.40 | 36.3% | 0.75 | 0.0303 | -0.039 | 81 | 0.1000 | 4.10 | 37.0% | -0.27 | 0.0275 | -0.039 | ||||
| 5.70 | 9.70 | 35.8% | 0.72 | 0.0318 | -0.041 | 82 | 0.4000 | 4.40 | 36.8% | -0.30 | 0.0291 | -0.040 | ||||
| 5.10 | 9.10 | 36.3% | 0.68 | 0.0329 | -0.042 | 83 | 0.7500 | 4.80 | 36.9% | -0.33 | 0.0306 | -0.041 | ||||
| 4.40 | 8.50 | 36.0% | 0.65 | 0.0338 | -0.043 | 84 | 0.9500 | 5.10 | 35.7% | -0.36 | 0.0319 | -0.043 | ||||
| 3.80 | 7.90 | 35.8% | 0.61 | 0.0345 | -0.044 | 85 | 1.40 | 5.50 | 35.7% | -0.39 | 0.0330 | -0.043 | ||||
| 3.30 | 7.40 | 36.1% | 0.58 | 0.0349 | -0.044 | 86 | 1.85 | 6.00 | 35.8% | -0.43 | 0.0339 | -0.044 | ||||
| 2.80 | 6.90 | 36.2% | 0.54 | 0.0351 | -0.044 | 87 | 2.40 | 6.50 | 36.0% | -0.46 | 0.0344 | -0.044 | ||||
| 2.30 | 6.40 | 35.9% | 0.51 | 0.0350 | -0.044 | 88 | 2.90 | 7.00 | 35.7% | -0.50 | 0.0348 | -0.044 | ||||
| 1.85 | 5.90 | 35.6% | 0.47 | 0.0348 | -0.044 | 89 | 3.50 | 7.60 | 36.0% | -0.53 | 0.0348 | -0.043 | ||||
| 1.45 | 5.50 | 35.6% | 0.44 | 0.0343 | -0.044 | 90 | 4.10 | 8.20 | 36.0% | -0.57 | 0.0346 | -0.043 | ||||
| 1.05 | 5.20 | 35.8% | 0.41 | 0.0336 | -0.043 | 91 | 4.80 | 8.80 | 36.2% | -0.60 | 0.0340 | -0.042 | ||||
| 0.7000 | 4.80 | 35.5% | 0.38 | 0.0328 | -0.042 | 92 | 5.40 | 9.40 | 35.7% | -0.63 | 0.0333 | -0.040 | ||||
| 0.4500 | 4.60 | 36.2% | 0.35 | 0.0318 | -0.041 | 93 | 6.10 | 10.20 | 36.2% | -0.66 | 0.0324 | -0.039 | ||||
| 0.2500 | 4.30 | 36.5% | 0.32 | 0.0306 | -0.040 | 94 | 6.90 | 10.90 | 36.4% | -0.69 | 0.0313 | -0.037 | ||||
| 0.1000 | 4.00 | 36.8% | 0.29 | 0.0293 | -0.038 | 95 | 7.60 | 11.60 | 36.0% | -0.72 | 0.0300 | -0.035 | ||||
| 0 | 3.80 | 37.6% | 0.27 | 0.0279 | -0.037 | 96 | 8.50 | 12.40 | 36.8% | -0.74 | 0.0287 | -0.033 | ||||
| 0 | 3.60 | 38.7% | 0.24 | 0.0264 | -0.035 | 97 | 9.30 | 13.20 | 36.9% | -0.77 | 0.0272 | -0.031 | ||||
| 0 | 3.50 | 40.2% | 0.22 | 0.0250 | -0.034 | 98 | 10.10 | 14.00 | 36.8% | -0.79 | 0.0257 | -0.029 | ||||
| 0 | 3.30 | 41.2% | 0.20 | 0.0235 | -0.032 | 99 | 11.00 | 14.90 | 37.5% | -0.81 | 0.0242 | -0.026 | ||||
| 0 | 3.20 | 42.5% | 0.18 | 0.0220 | -0.030 | 100 | 11.90 | 15.70 | 37.5% | -0.83 | 0.0227 | -0.024 | ||||
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。