BBY - Best Buy Co., Inc. - Optionskæde

Best Buy Co., Inc.
US ˙ NYSE ˙ US0865161014

Udløb
Puts for markedsdato June 03, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
BBY20260605P00040000 40.00 0.00 0.10 0.00 0 4 340.43% -0.01 0.00 -0.05 0.00 0.00
BBY20260605P00044000 44.00 0.00 2.15 0.00 0 5 519.42% -0.07 0.01 -0.83 0.01 -0.00
BBY20260605P00045000 45.00 0.00 0.10 0.00 0 18 277.35% -0.01 0.00 -0.05 0.00 0.00
BBY20260605P00046000 46.00 0.00 2.15 0.00 0 2 481.41% -0.08 0.01 -0.83 0.01 -0.00
BBY20260605P00047000 47.00 0.00 2.15 0.00 0 1 462.94% -0.08 0.01 -0.82 0.01 -0.00
BBY20260605P00048000 48.00 0.00 2.15 0.00 0 23 444.79% -0.09 0.01 -0.82 0.01 -0.00
BBY20260605P00049000 49.00 0.00 2.15 0.00 0 18 399.55% -0.08 0.01 -0.66 0.01 -0.00
BBY20260605P00049500 49.50 0.00 2.15 0.00 0 0 394.28% -0.08 0.01 -0.68 0.01 -0.00
BBY20260605P00050000 50.00 0.00 0.60 0.00 0 26 275.35% -0.03 0.00 -0.18 0.00 -0.00
BBY20260605P00051000 51.00 0.00 0.40 0.00 0 16 262.41% -0.03 0.01 -0.18 0.00 -0.00
BBY20260605P00052000 52.00 0.00 0.60 0.00 0 38 249.66% -0.04 0.01 -0.18 0.00 -0.00
BBY20260605P00053000 53.00 0.00 0.20 0.00 0 120 209.40% -0.02 0.00 -0.09 0.00 -0.00
BBY20260605P00054000 54.00 0.00 0.20 0.00 0 105 198.13% -0.02 0.01 -0.09 0.00 -0.00
BBY20260605P00055000 55.00 0.00 0.20 0.00 0 1,557 187.01% -0.03 0.01 -0.09 0.00 -0.00
BBY20260605P00056000 56.00 0.00 0.20 0.00 0 293 176.02% -0.03 0.01 -0.09 0.00 -0.00
BBY20260605P00057000 57.00 0.00 0.10 0.00 0 98 147.66% -0.02 0.01 -0.05 0.00 -0.00
BBY20260605P00058000 58.00 0.00 0.05 0.02 20 134 124.91% -0.01 0.00 -0.02 0.00 0.00
BBY20260605P00059000 59.00 0.00 0.40 0.00 0 96 164.75% -0.05 0.01 -0.17 0.01 -0.00
BBY20260605P00060000 60.00 0.00 0.05 0.00 0 185 106.95% -0.01 0.01 -0.02 0.00 -0.00
BBY20260605P00061000 61.00 0.00 0.40 0.00 0 23 141.47% -0.06 0.02 -0.17 0.01 -0.00
BBY20260605P00062000 62.00 0.00 0.20 0.01 5 53 112.26% -0.04 0.01 -0.09 0.00 -0.00
BBY20260605P00063000 63.00 0.00 0.20 0.00 0 58 101.86% -0.04 0.02 -0.09 0.00 -0.00
BBY20260605P00064000 64.00 0.00 0.10 0.00 0 70 80.29% -0.03 0.02 -0.05 0.00 -0.00
BBY20260605P00065000 65.00 0.00 0.20 0.20 10 31 81.06% -0.05 0.03 -0.09 0.01 -0.00
BBY20260605P00066000 66.00 0.00 0.15 0.05 10 1 66.40% -0.05 0.03 -0.07 0.01 -0.00
BBY20260605P00067000 67.00 0.00 0.15 0.10 17 37 56.27% -0.06 0.04 -0.06 0.01 -0.00
BBY20260605P00068000 68.00 0.05 0.25 0.22 11 6 57.35% -0.12 0.06 -0.13 0.01 -0.00
BBY20260605P00069000 69.00 0.15 0.30 0.25 30 2 51.07% -0.17 0.09 -0.17 0.01 -0.00
BBY20260605P00070000 70.00 0.30 0.40 0.50 283 339 49.17% -0.27 0.13 -0.23 0.02 -0.00
BBY20260605P00071000 71.00 0.55 0.75 0.68 29 850 46.45% -0.41 0.16 -0.27 0.02 -0.00
BBY20260605P00072000 72.00 0.95 1.25 1.43 29 166 46.23% -0.57 0.16 -0.28 0.02 -0.00
BBY20260605P00073000 73.00 1.60 1.85 2.15 12 210 45.71% -0.72 0.14 -0.22 0.02 -0.00
BBY20260605P00074000 74.00 2.10 3.00 2.70 23 886 53.37% -0.80 0.10 -0.20 0.02 -0.00
BBY20260605P00075000 75.00 3.30 3.70 3.45 12 152 65.57% -0.83 0.07 -0.21 0.01 -0.00
BBY20260605P00076000 76.00 3.80 5.80 0.00 0 110 76.97% -0.85 0.06 -0.22 0.01 -0.00
BBY20260605P00077000 77.00 5.10 5.50 5.80 1 1,747 83.34% -0.87 0.05 -0.20 0.01 -0.00
BBY20260605P00078000 78.00 5.30 7.60 0.00 0 76 154.08% -0.76 0.04 -0.66 0.02 -0.00
BBY20260605P00079000 79.00 6.30 8.60 0.00 0 8 166.32% -0.77 0.03 -0.68 0.02 -0.00
BBY20260605P00080000 80.00 7.30 9.60 0.00 0 1 178.08% -0.78 0.03 -0.70 0.02 -0.00
BBY20260605P00081000 81.00 8.20 10.90 0.00 0 0 90.58% -0.96 0.02 -0.06 0.00 -0.00
BBY20260605P00082000 82.00 9.20 11.70 0.00 0 0 207.00% -0.79 0.03 -0.78 0.02 -0.00
BBY20260605P00083000 83.00 10.20 13.20 0.00 0 0 149.99% -0.90 0.02 -0.29 0.01 -0.00
BBY20260605P00083500 83.50 10.70 13.70 0.00 0 1 159.58% -0.89 0.02 -0.33 0.01 -0.00
BBY20260605P00084000 84.00 11.20 14.20 0.00 0 0 163.98% -0.89 0.02 -0.33 0.01 -0.00
BBY20260605P00085000 85.00 12.20 15.20 0.00 0 0 161.30% -0.91 0.02 -0.26 0.01 -0.00
BBY20260605P00086000 86.00 13.20 16.20 0.00 0 0 169.39% -0.92 0.02 -0.26 0.01 -0.00
BBY20260605P00087000 87.00 14.20 17.20 0.00 0 1 177.30% -0.92 0.02 -0.26 0.01 -0.00
BBY20260605P00088000 88.00 15.20 18.20 0.00 0 0 185.03% -0.92 0.01 -0.27 0.01 -0.00
BBY20260605P00089000 89.00 16.20 19.20 0.00 0 0 192.61% -0.92 0.01 -0.27 0.01 -0.00
BBY20260605P00090000 90.00 17.20 20.20 0.00 0 0 200.04% -0.93 0.01 -0.27 0.01 -0.01
BBY20260605P00095000 95.00 22.20 25.20 0.00 0 0 235.15% -0.94 0.01 -0.28 0.01 -0.01
BBY20260605P00100000 100.00 27.20 30.20 0.00 0 0 267.37% -0.94 0.01 -0.28 0.01 -0.01
BBY20260605P00105000 105.00 32.20 35.20 0.00 0 0 297.24% -0.95 0.01 -0.28 0.01 -0.01
BBY20260605P00110000 110.00 37.20 40.20 0.00 0 0 325.11% -0.95 0.01 -0.29 0.01 -0.01
BBY20260605P00115000 115.00 42.20 45.20 0.00 0 0 351.24% -0.95 0.01 -0.29 0.01 -0.01
Calls for markedsdato June 03, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
BBY20260605C00040000 40.00 30.70 32.40 0.00 0 0 472.82% 0.97 0.00 -0.34 0.00 0.00
BBY20260605C00044000 44.00 26.50 28.30 0.00 0 6 478.11% 0.94 0.00 -0.63 0.01 0.00
BBY20260605C00045000 45.00 25.60 27.30 26.19 3 6 460.06% 0.94 0.01 -0.63 0.01 0.00
BBY20260605C00046000 46.00 24.60 26.30 25.20 3 4 442.36% 0.93 0.01 -0.63 0.01 0.00
BBY20260605C00047000 47.00 23.80 25.40 0.00 0 3 358.88% 0.96 0.00 -0.33 0.00 0.00
BBY20260605C00048000 48.00 22.90 24.40 23.78 1 0 343.84% 0.95 0.01 -0.33 0.01 0.00
BBY20260605C00049000 49.00 22.00 23.50 22.88 2 5 346.79% 0.94 0.01 -0.40 0.01 0.00
BBY20260605C00049500 49.50 21.20 22.90 22.13 1 0 321.75% 0.95 0.01 -0.33 0.01 0.00
BBY20260605C00050000 50.00 20.70 22.50 22.37 1 2 331.66% 0.94 0.01 -0.40 0.01 0.00
BBY20260605C00051000 51.00 19.90 21.50 20.40 3 20 300.18% 0.95 0.01 -0.33 0.01 0.00
BBY20260605C00052000 52.00 19.10 20.40 19.47 2 38 267.71% 0.95 0.01 -0.25 0.00 0.00
BBY20260605C00053000 53.00 17.90 19.50 18.50 4 28 272.16% 0.94 0.01 -0.32 0.01 0.00
BBY20260605C00054000 54.00 16.50 18.50 0.00 0 66 273.31% 0.93 0.01 -0.39 0.01 0.00
BBY20260605C00055000 55.00 15.50 17.50 16.21 1 97 259.19% 0.93 0.01 -0.39 0.01 0.00
BBY20260605C00056000 56.00 14.40 16.10 15.21 2 106 257.75% 0.91 0.01 -0.46 0.01 0.00
BBY20260605C00057000 57.00 14.00 15.30 14.47 4 23 203.05% 0.94 0.01 -0.24 0.01 0.00
BBY20260605C00058000 58.00 12.50 14.20 14.46 1 56 240.00% 0.90 0.01 -0.51 0.01 0.00
BBY20260605C00059000 59.00 11.60 13.20 0.00 0 41 225.49% 0.89 0.02 -0.51 0.01 0.00
BBY20260605C00060000 60.00 10.60 12.20 11.30 1 66 211.07% 0.88 0.02 -0.50 0.01 0.00
BBY20260605C00061000 61.00 9.60 11.20 10.23 1 50 196.71% 0.88 0.02 -0.49 0.01 0.00
BBY20260605C00062000 62.00 8.20 10.30 10.05 1 196 190.94% 0.86 0.02 -0.54 0.01 0.00
BBY20260605C00063000 63.00 7.60 9.40 8.50 3 49 140.25% 0.90 0.02 -0.29 0.01 0.00
BBY20260605C00064000 64.00 6.70 8.40 7.25 3 134 136.78% 0.87 0.03 -0.35 0.01 0.00
BBY20260605C00065000 65.00 5.80 7.30 6.35 14 144 114.40% 0.88 0.03 -0.28 0.01 0.00
BBY20260605C00066000 66.00 4.60 6.50 5.16 14 77 117.29% 0.83 0.04 -0.39 0.01 0.00
BBY20260605C00067000 67.00 4.10 5.10 4.33 3 125 46.23% 0.98 0.03 -0.03 0.00 0.00
BBY20260605C00068000 68.00 3.10 4.40 3.41 3 71 37.37% 0.97 0.04 -0.03 0.00 0.00
BBY20260605C00069000 69.00 2.20 3.70 0.00 0 164 45.84% 0.86 0.09 -0.13 0.01 0.00
BBY20260605C00070000 70.00 1.80 2.45 2.20 19 72 52.51% 0.71 0.12 -0.26 0.02 0.00
BBY20260605C00071000 71.00 1.35 1.65 1.10 19 22 49.38% 0.58 0.15 -0.29 0.02 0.00
BBY20260605C00072000 72.00 0.80 0.95 0.60 13 47 46.77% 0.43 0.16 -0.28 0.02 0.00
BBY20260605C00073000 73.00 0.45 0.70 0.35 9 175 47.73% 0.29 0.13 -0.23 0.02 0.00
BBY20260605C00074000 74.00 0.25 0.35 0.22 13 97 48.98% 0.18 0.10 -0.17 0.01 0.00
BBY20260605C00075000 75.00 0.10 0.30 0.16 38 103 51.96% 0.11 0.07 -0.12 0.01 0.00
BBY20260605C00076000 76.00 0.05 0.20 0.12 17 181 56.11% 0.08 0.05 -0.08 0.01 0.00
BBY20260605C00077000 77.00 0.05 0.15 0.09 17 162 65.12% 0.07 0.04 -0.09 0.01 0.00
BBY20260605C00078000 78.00 0.00 0.15 0.05 105 78 64.45% 0.04 0.02 -0.05 0.00 0.00
BBY20260605C00079000 79.00 0.00 0.10 0.05 1 1,313 72.07% 0.03 0.02 -0.05 0.00 0.00
BBY20260605C00080000 80.00 0.00 0.05 0.03 11 231 71.31% 0.02 0.01 -0.02 0.00 0.00
BBY20260605C00081000 81.00 0.00 0.75 0.00 0 114 132.86% 0.12 0.03 -0.29 0.01 0.00
BBY20260605C00082000 82.00 0.00 0.95 0.00 0 7 151.64% 0.13 0.03 -0.36 0.01 0.00
BBY20260605C00083000 83.00 0.00 0.95 0.00 0 4 160.90% 0.12 0.02 -0.37 0.01 0.00
BBY20260605C00083500 83.50 0.00 0.95 0.00 0 1 165.44% 0.12 0.02 -0.37 0.01 0.00
BBY20260605C00084000 84.00 0.00 0.95 0.00 0 0 169.91% 0.12 0.02 -0.37 0.01 0.00
BBY20260605C00085000 85.00 0.00 0.05 0.01 4 133 103.05% 0.01 0.01 -0.02 0.00 0.00
BBY20260605C00086000 86.00 0.00 2.15 0.00 0 0 238.17% 0.17 0.02 -0.76 0.01 0.00
BBY20260605C00087000 87.00 0.00 1.00 0.00 0 0 198.19% 0.11 0.02 -0.40 0.01 0.00
BBY20260605C00088000 88.00 0.00 2.15 0.00 0 0 256.88% 0.16 0.02 -0.77 0.01 0.00
BBY20260605C00089000 89.00 0.00 2.15 0.00 0 0 265.91% 0.16 0.02 -0.78 0.01 0.00
BBY20260605C00090000 90.00 0.00 2.15 0.00 0 109 274.74% 0.16 0.02 -0.79 0.01 0.00
BBY20260605C00095000 95.00 0.00 0.10 0.00 0 6 172.65% 0.02 0.00 -0.05 0.00 0.00
BBY20260605C00100000 100.00 0.00 1.95 0.00 0 2 344.84% 0.12 0.01 -0.77 0.01 0.00
BBY20260605C00105000 105.00 0.00 2.15 0.00 0 0 388.76% 0.12 0.01 -0.86 0.01 0.00
BBY20260605C00110000 110.00 0.00 2.15 0.00 0 0 420.99% 0.11 0.01 -0.87 0.01 0.00
BBY20260605C00115000 115.00 0.00 2.15 0.00 0 0 451.06% 0.11 0.01 -0.88 0.01 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
GB:0R18 77,71 $
IT:1BBY 62,16 €
DE:BUY 61,44 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center