BBY 期权链 Best Buy Co., Inc.
Cboe delayed options data · 截至 15:34 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 ±21.2% (73.28–112.78) · ATM IV 42.2% · P/C 未平仓量 1.14
| 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 | |
| 44.20 | 47.00 | 0.99 | 0.0009 | 0.000 | 47.5 | 0.1000 | 0.3500 | 15 | 54.4% | -0.02 | 0.0013 | -0.004 | ||||
| 41.70 | 44.30 | 0.99 | 0.0013 | 0.000 | 50 | 0.2000 | 0.4000 | 2,023 | 53.3% | -0.02 | 0.0017 | -0.005 | ||||
| 39.20 | 42.10 | 7 | 0.98 | 0.0018 | -0.001 | 52.5 | 0.2500 | 0.5000 | 388 | 51.6% | -0.03 | 0.0022 | -0.006 | |||
| 36.90 | 39.40 | 27 | 0.97 | 0.0025 | -0.003 | 55 | 0.3500 | 0.6500 | 150 | 50.8% | -0.04 | 0.0027 | -0.008 | |||
| 34.50 | 36.90 | 35 | 0.96 | 0.0032 | -0.005 | 57.5 | 0.4500 | 0.8000 | 186 | 49.5% | -0.05 | 0.0033 | -0.009 | |||
| 32.20 | 34.70 | 19 | 40.1% | 0.95 | 0.0041 | -0.008 | 60 | 0.6000 | 0.9500 | 845 | 48.2% | -0.06 | 0.0041 | -0.011 | ||
| 30.00 | 32.40 | 19 | 42.6% | 0.93 | 0.0050 | -0.010 | 62.5 | 0.6000 | 1.20 | 20 | 46.2% | -0.07 | 0.0049 | -0.013 | ||
| 27.70 | 30.20 | 14 | 42.8% | 0.92 | 0.0060 | -0.012 | 65 | 0.9500 | 1.50 | 186 | 46.3% | -0.09 | 0.0058 | -0.015 | ||
| 25.60 | 27.90 | 43 | 42.5% | 0.90 | 0.0070 | -0.015 | 67.5 | 1.35 | 1.85 | 10 | 46.2% | -0.11 | 0.0068 | -0.017 | ||
| 24.00 | 25.80 | 2,136 | 44.8% | 0.87 | 0.0081 | -0.017 | 70 | 1.55 | 2.30 | 146 | 45.1% | -0.13 | 0.0079 | -0.019 | ||
| 21.50 | 23.80 | 55 | 42.6% | 0.85 | 0.0092 | -0.019 | 72.5 | 2.10 | 2.65 | 61 | 44.5% | -0.16 | 0.0090 | -0.021 | ||
| 19.40 | 21.90 | 33 | 41.9% | 0.82 | 0.0103 | -0.022 | 75 | 2.45 | 3.50 | 81 | 44.4% | -0.18 | 0.0101 | -0.023 | ||
| 18.00 | 20.00 | 19 | 42.9% | 0.79 | 0.0113 | -0.024 | 77.5 | 3.30 | 3.90 | 81 | 43.9% | -0.21 | 0.0112 | -0.025 | ||
| 16.70 | 18.10 | 56 | 43.4% | 0.75 | 0.0123 | -0.026 | 80 | 3.80 | 5.00 | 64 | 44.0% | -0.25 | 0.0123 | -0.027 | ||
| 14.30 | 16.50 | 32 | 41.2% | 0.72 | 0.0132 | -0.027 | 82.5 | 4.80 | 5.40 | 107 | 43.0% | -0.28 | 0.0133 | -0.029 | ||
| 12.90 | 14.90 | 25 | 41.2% | 0.68 | 0.0140 | -0.029 | 85 | 5.60 | 6.80 | 126 | 43.5% | -0.32 | 0.0142 | -0.030 | ||
| 11.80 | 13.50 | 186 | 41.9% | 0.64 | 0.0148 | -0.030 | 87.5 | 6.60 | 8.00 | 119 | 43.5% | -0.36 | 0.0150 | -0.031 | ||
| 11.00 | 12.10 | 171 | 42.7% | 0.60 | 0.0153 | -0.031 | 90 | 7.70 | 9.00 | 80 | 42.8% | -0.40 | 0.0157 | -0.032 | ||
| 9.10 | 10.80 | 124 | 40.9% | 0.57 | 0.0157 | -0.031 | 92.5 | 9.00 | 10.60 | 32 | 43.5% | -0.44 | 0.0162 | -0.032 | ||
| 8.70 | 9.60 | 212 | 42.1% | 0.53 | 0.0160 | -0.032 | 95 | 10.30 | 11.50 | 35 | 42.2% | -0.48 | 0.0165 | -0.033 | ||
| 8.00 | 8.70 | 29 | 42.9% | 0.49 | 0.0161 | -0.032 | 97.5 | 11.70 | 13.50 | 42 | 43.1% | -0.52 | 0.0166 | -0.033 | ||
| 7.00 | 7.60 | 741 | 42.2% | 0.45 | 0.0160 | -0.032 | 100 | 13.10 | 15.10 | 5 | 42.7% | -0.56 | 0.0166 | -0.032 | ||
| 5.40 | 5.90 | 1 | 93 | 41.8% | 0.38 | 0.0154 | -0.030 | 105 | 16.40 | 18.60 | 42.6% | -0.63 | 0.0161 | -0.030 | ||
| 4.10 | 4.60 | 173 | 41.6% | 0.31 | 0.0144 | -0.028 | 110 | 20.10 | 22.20 | 42.3% | -0.70 | 0.0151 | -0.028 | |||
| 3.10 | 3.50 | 38 | 41.3% | 0.26 | 0.0131 | -0.026 | 115 | 24.00 | 26.40 | 42.6% | -0.76 | 0.0137 | -0.025 | |||
| 2.30 | 2.80 | 53 | 41.5% | 0.21 | 0.0117 | -0.023 | 120 | 28.00 | 30.60 | 42.0% | -0.81 | 0.0122 | -0.021 | |||
| 1.75 | 1.95 | 2 | 23 | 40.9% | 0.17 | 0.0102 | -0.020 | 125 | 32.50 | 35.00 | 42.4% | -0.85 | 0.0105 | -0.017 | ||
| 1.25 | 1.55 | 6 | 41.0% | 0.13 | 0.0087 | -0.017 | 130 | 36.90 | 39.60 | 42.2% | -0.89 | 0.0088 | -0.014 | |||
| 1.00 | 1.20 | 2 | 17 | 41.5% | 0.11 | 0.0074 | -0.015 | 135 | 41.90 | 44.30 | 44.3% | -0.91 | 0.0073 | -0.010 | ||
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。