BBY optieketen Best Buy Co., Inc.
Cboe delayed options data · per 03:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.8% (80.17–93.83) · ATM IV 38.4% · P/C open interest 0.22
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 40.00 | 44.10 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.15 | 187.1% | -0.00 | 0.0001 | -0.001 | |||||
| 35.00 | 39.10 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.15 | 161.5% | -0.00 | 0.0002 | -0.001 | |||||
| 30.20 | 34.10 | 81.2% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.15 | 138.3% | -0.00 | 0.0006 | -0.002 | ||||
| 25.90 | 29.10 | 100.9% | 1.00 | 0.0005 | 0.000 | 60 | 0 | 1.05 | 97.5% | -0.01 | 0.0013 | -0.004 | ||||
| 20.70 | 24.10 | 77.5% | 1.00 | 0.0014 | -0.001 | 65 | 0 | 0.1000 | 2 | 52.0% | -0.01 | 0.0031 | -0.008 | |||
| 15.50 | 19.20 | 58.5% | 0.99 | 0.0044 | -0.007 | 70 | 0 | 0.9500 | 6 | 61.4% | -0.03 | 0.0073 | -0.016 | |||
| 14.20 | 18.20 | 43.8% | 0.98 | 0.0055 | -0.009 | 71 | 0 | 0.9500 | 58.2% | -0.04 | 0.0087 | -0.018 | ||||
| 13.80 | 16.60 | 1 | 41.1% | 0.98 | 0.0069 | -0.011 | 72 | 0 | 0.9500 | 1 | 55.0% | -0.05 | 0.0102 | -0.020 | ||
| 12.60 | 16.20 | 3 | 51.4% | 0.97 | 0.0085 | -0.014 | 73 | 0 | 1.80 | 8 | 62.5% | -0.06 | 0.0121 | -0.023 | ||
| 12.50 | 14.60 | 31 | 53.7% | 0.96 | 0.0106 | -0.017 | 74 | 0.0500 | 0.7500 | 1 | 3 | 46.4% | -0.07 | 0.0143 | -0.026 | |
| 11.50 | 14.10 | 57.2% | 0.95 | 0.0130 | -0.021 | 75 | 0.1000 | 0.6500 | 8 | 78 | 42.6% | -0.08 | 0.0168 | -0.029 | ||
| 10.50 | 12.70 | 48.5% | 0.94 | 0.0159 | -0.025 | 76 | 0.2000 | 0.6000 | 2 | 9 | 40.2% | -0.10 | 0.0196 | -0.033 | ||
| 9.80 | 11.70 | 4 | 1 | 48.9% | 0.92 | 0.0192 | -0.029 | 77 | 0.2000 | 0.8000 | 4 | 5 | 39.6% | -0.12 | 0.0229 | -0.036 |
| 8.80 | 10.80 | 11 | 46.5% | 0.90 | 0.0232 | -0.034 | 78 | 0.3000 | 0.8000 | 2 | 23 | 37.5% | -0.14 | 0.0264 | -0.040 | |
| 8.20 | 9.90 | 12 | 47.8% | 0.88 | 0.0276 | -0.040 | 79 | 0.4500 | 1.00 | 2 | 2 | 37.6% | -0.17 | 0.0303 | -0.045 | |
| 7.10 | 9.00 | 14 | 43.9% | 0.85 | 0.0324 | -0.045 | 80 | 0.3000 | 1.25 | 53 | 36 | 35.0% | -0.20 | 0.0344 | -0.049 | |
| 5.90 | 8.10 | 1 | 39.1% | 0.82 | 0.0375 | -0.051 | 81 | 0.8500 | 1.60 | 4 | 35 | 38.4% | -0.23 | 0.0386 | -0.053 | |
| 5.00 | 7.30 | 3 | 61 | 37.6% | 0.78 | 0.0426 | -0.056 | 82 | 1.15 | 1.85 | 2 | 10 | 38.2% | -0.27 | 0.0426 | -0.057 |
| 3.90 | 6.50 | 26 | 32 | 34.2% | 0.74 | 0.0475 | -0.062 | 83 | 1.40 | 2.15 | 18 | 37.4% | -0.32 | 0.0464 | -0.060 | |
| 4.20 | 5.50 | 5 | 10 | 38.7% | 0.69 | 0.0516 | -0.066 | 84 | 1.60 | 3.60 | 34 | 17 | 42.8% | -0.36 | 0.0495 | -0.063 |
| 3.70 | 4.30 | 2 | 17 | 35.7% | 0.63 | 0.0548 | -0.069 | 85 | 2.25 | 3.00 | 1 | 6 | 37.9% | -0.42 | 0.0519 | -0.065 |
| 3.20 | 3.70 | 4 | 5 | 35.9% | 0.58 | 0.0569 | -0.071 | 86 | 2.70 | 3.30 | 1 | 36.7% | -0.47 | 0.0533 | -0.066 | |
| 2.65 | 3.20 | 2 | 13 | 35.7% | 0.52 | 0.0575 | -0.071 | 87 | 3.10 | 4.70 | 47 | 15 | 41.0% | -0.52 | 0.0536 | -0.066 |
| 1.85 | 3.70 | 12 | 39.3% | 0.46 | 0.0568 | -0.071 | 88 | 3.60 | 4.30 | 22 | 14 | 34.8% | -0.57 | 0.0528 | -0.065 | |
| 1.90 | 2.25 | 1 | 3 | 35.8% | 0.41 | 0.0548 | -0.069 | 89 | 3.90 | 5.10 | 4 | 33.8% | -0.62 | 0.0510 | -0.064 | |
| 0.4000 | 3.10 | 13 | 1,003 | 36.1% | 0.36 | 0.0519 | -0.066 | 90 | 4.90 | 5.90 | 36.6% | -0.67 | 0.0484 | -0.061 | ||
| 1.25 | 1.60 | 8 | 4 | 35.8% | 0.31 | 0.0483 | -0.062 | 91 | 5.00 | 6.70 | 33.0% | -0.71 | 0.0453 | -0.058 | ||
| 1.00 | 1.30 | 1 | 24 | 35.5% | 0.27 | 0.0444 | -0.058 | 92 | 5.70 | 7.60 | 33.3% | -0.75 | 0.0418 | -0.054 | ||
| 0.3000 | 1.30 | 33.4% | 0.23 | 0.0403 | -0.054 | 93 | 6.30 | 8.40 | 31.4% | -0.79 | 0.0382 | -0.050 | ||||
| 0.5500 | 0.9000 | 1 | 35.1% | 0.20 | 0.0363 | -0.050 | 94 | 7.10 | 9.50 | 33.2% | -0.81 | 0.0345 | -0.046 | |||
| 0.2500 | 0.8500 | 3 | 34.6% | 0.17 | 0.0325 | -0.046 | 95 | 8.00 | 10.30 | 32.6% | -0.84 | 0.0310 | -0.043 | |||
| 0 | 0.8000 | 3 | 33.8% | 0.15 | 0.0289 | -0.042 | 96 | 8.90 | 11.10 | 31.1% | -0.86 | 0.0276 | -0.039 | |||
| 0.2000 | 2.25 | 1 | 51.9% | 0.13 | 0.0257 | -0.038 | 97 | 9.70 | 11.80 | -0.88 | 0.0245 | -0.035 | ||||
| 0 | 1.30 | 34 | 44.1% | 0.11 | 0.0227 | -0.035 | 98 | 10.70 | 12.80 | -0.90 | 0.0217 | -0.032 | ||||
| 0 | 1.95 | 1 | 52.9% | 0.10 | 0.0201 | -0.031 | 99 | 11.60 | 13.90 | -0.91 | 0.0192 | -0.029 | ||||
| 0 | 0.7500 | 39 | 42.2% | 0.08 | 0.0178 | -0.029 | 100 | 12.60 | 14.80 | -0.92 | 0.0170 | -0.026 | ||||
| 0 | 1.80 | 56.4% | 0.07 | 0.0157 | -0.026 | 101 | 13.50 | 15.80 | -0.94 | 0.0150 | -0.023 | |||||
| 0 | 1.40 | 1 | 61.1% | 0.04 | 0.0097 | -0.018 | 105 | 17.00 | 19.80 | -0.96 | 0.0091 | -0.015 | ||||
| 0 | 1.75 | 75.4% | 0.02 | 0.0054 | -0.011 | 110 | 21.90 | 25.60 | 39.8% | -0.98 | 0.0050 | -0.008 | ||||
| 0 | 1.55 | 82.3% | 0.01 | 0.0032 | -0.007 | 115 | 26.70 | 30.20 | -0.99 | 0.0028 | -0.004 | |||||
| 0 | 1.00 | 82.5% | 0.01 | 0.0020 | -0.005 | 120 | 31.80 | 35.20 | -0.99 | 0.0017 | -0.001 | |||||
| 0 | 1.50 | 98.4% | 0.01 | 0.0012 | -0.004 | 125 | 36.70 | 40.20 | -1.00 | 0.0010 | 0.000 | |||||
| 0 | 1.50 | 106.0% | 0.00 | 0.0008 | -0.003 | 130 | 41.70 | 45.20 | -1.00 | 0.0007 | 0.000 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 25, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs