BBY option chain Best Buy Co., Inc.
Cboe delayed options data · के अनुसार 21:52 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.9% (87.56–94.70) · ATM IV 46.7% · P/C ओपन इंटरेस्ट 2.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 40.40 | 43.20 | 359.0% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.15 | 412.5% | 0.00 | 0.0000 | 0.000 | ||||
| 35.30 | 38.20 | 303.7% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.10 | 2 | 355.6% | 0.00 | 0.0000 | 0.000 | |||
| 30.40 | 33.20 | 264.1% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.10 | 1 | 305.5% | -0.00 | 0.0000 | -0.000 | |||
| 25.80 | 28.20 | 238.6% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.15 | 260.4% | -0.00 | 0.0001 | -0.001 | ||||
| 20.90 | 23.20 | 2 | 200.0% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.15 | 216.0% | -0.00 | 0.0004 | -0.002 | |||
| 19.80 | 22.20 | 56 | 188.4% | 1.00 | 0.0006 | 0.000 | 71 | 0 | 2.15 | 207.3% | -0.00 | 0.0006 | -0.002 | |||
| 18.90 | 21.20 | 54 | 183.5% | 1.00 | 0.0007 | -0.001 | 72 | 0 | 2.15 | 198.8% | -0.00 | 0.0007 | -0.003 | |||
| 17.80 | 20.20 | 172.3% | 1.00 | 0.0010 | -0.002 | 73 | 0 | 2.15 | 190.2% | -0.00 | 0.0010 | -0.004 | ||||
| 16.90 | 19.20 | 167.3% | 1.00 | 0.0013 | -0.003 | 74 | 0 | 2.15 | 181.8% | -0.00 | 0.0013 | -0.005 | ||||
| 15.70 | 18.20 | 4 | 153.4% | 1.00 | 0.0017 | -0.004 | 75 | 0 | 0.1500 | 104 | 94.9% | -0.00 | 0.0018 | -0.006 | ||
| 14.70 | 17.20 | 145.6% | 0.99 | 0.0023 | -0.007 | 76 | 0 | 2.15 | 165.0% | -0.01 | 0.0023 | -0.008 | ||||
| 13.40 | 15.70 | 1 | 111.1% | 0.99 | 0.0031 | -0.009 | 77 | 0 | 0.1000 | 1 | 78.7% | -0.01 | 0.0032 | -0.011 | ||
| 12.40 | 14.70 | 1 | 104.4% | 0.99 | 0.0042 | -0.013 | 78 | 0 | 2.15 | 20 | 148.3% | -0.01 | 0.0042 | -0.014 | ||
| 11.60 | 13.70 | 2 | 104.7% | 0.99 | 0.0057 | -0.018 | 79 | 0 | 2.15 | 21 | 140.0% | -0.01 | 0.0057 | -0.019 | ||
| 10.50 | 12.70 | 3 | 94.5% | 0.98 | 0.0077 | -0.024 | 80 | 0 | 2.15 | 27 | 131.7% | -0.02 | 0.0077 | -0.025 | ||
| 9.00 | 11.70 | 1 | 67.1% | 0.98 | 0.0104 | -0.032 | 81 | 0 | 2.15 | 51 | 123.3% | -0.03 | 0.0104 | -0.033 | ||
| 8.70 | 10.70 | 86.5% | 0.97 | 0.0140 | -0.042 | 82 | 0 | 0.1500 | 15 | 56.9% | -0.03 | 0.0141 | -0.043 | |||
| 7.50 | 9.80 | 76.7% | 0.95 | 0.0189 | -0.055 | 83 | 0 | 2.20 | 28 | 107.5% | -0.05 | 0.0189 | -0.056 | |||
| 6.80 | 8.80 | 2 | 76.9% | 0.93 | 0.0251 | -0.071 | 84 | 0 | 0.7500 | 1 | 79 | 67.7% | -0.07 | 0.0252 | -0.072 | |
| 6.00 | 7.90 | 12 | 75.6% | 0.91 | 0.0331 | -0.092 | 85 | 0.2000 | 0.5500 | 17 | 1,525 | 60.7% | -0.09 | 0.0332 | -0.093 | |
| 4.80 | 7.00 | 37 | 65.6% | 0.88 | 0.0429 | -0.116 | 86 | 0.1500 | 0.7000 | 1 | 68 | 55.9% | -0.12 | 0.0431 | -0.117 | |
| 4.00 | 6.70 | 9 | 72.9% | 0.83 | 0.0542 | -0.143 | 87 | 0.2500 | 0.6000 | 26 | 17 | 48.4% | -0.17 | 0.0546 | -0.144 | |
| 3.40 | 5.20 | 2 | 28 | 62.1% | 0.78 | 0.0665 | -0.171 | 88 | 0.3500 | 0.9000 | 2 | 15 | 47.9% | -0.23 | 0.0670 | -0.173 |
| 2.75 | 3.70 | 37 | 50.3% | 0.71 | 0.0783 | -0.197 | 89 | 0.5500 | 1.10 | 19 | 22 | 45.5% | -0.30 | 0.0790 | -0.199 | |
| 1.90 | 2.80 | 2 | 62 | 43.6% | 0.62 | 0.0877 | -0.217 | 90 | 0.8500 | 1.40 | 26 | 63 | 44.0% | -0.38 | 0.0885 | -0.219 |
| 1.55 | 2.15 | 10 | 33 | 45.2% | 0.53 | 0.0928 | -0.226 | 91 | 0.8500 | 2.60 | 4 | 61 | 48.1% | -0.47 | 0.0938 | -0.229 |
| 0.9500 | 1.65 | 9 | 34 | 43.0% | 0.44 | 0.0924 | -0.223 | 92 | 1.75 | 2.50 | 35 | 12 | 44.5% | -0.56 | 0.0934 | -0.225 |
| 0.6500 | 1.25 | 19 | 30 | 43.7% | 0.35 | 0.0867 | -0.208 | 93 | 2.35 | 3.20 | 38 | 43 | 45.2% | -0.65 | 0.0876 | -0.210 |
| 0.4500 | 0.9000 | 21 | 45 | 44.1% | 0.27 | 0.0771 | -0.184 | 94 | 2.70 | 4.60 | 24 | 39 | 50.3% | -0.73 | 0.0779 | -0.186 |
| 0.2500 | 0.7000 | 35 | 286 | 44.8% | 0.21 | 0.0654 | -0.157 | 95 | 3.70 | 4.60 | 3 | 94 | 40.6% | -0.80 | 0.0661 | -0.158 |
| 0.0500 | 0.5000 | 56 | 274 | 43.0% | 0.16 | 0.0536 | -0.129 | 96 | 3.70 | 6.10 | 32.4% | -0.85 | 0.0541 | -0.130 | ||
| 0.1000 | 0.4500 | 24 | 46 | 48.9% | 0.12 | 0.0428 | -0.104 | 97 | 4.00 | 7.00 | -0.89 | 0.0432 | -0.104 | |||
| 0 | 0.9000 | 1 | 17 | 63.2% | 0.09 | 0.0335 | -0.082 | 98 | 5.50 | 7.70 | 1 | -0.92 | 0.0340 | -0.082 | ||
| 0.0500 | 0.3000 | 3 | 5 | 53.6% | 0.06 | 0.0259 | -0.064 | 99 | 6.50 | 8.90 | -0.95 | 0.0266 | -0.064 | |||
| 0 | 1.05 | 14 | 78.5% | 0.05 | 0.0199 | -0.050 | 100 | 7.20 | 9.70 | -0.96 | 0.0207 | -0.049 | ||||
| 0 | 2.15 | 11 | 107.1% | 0.03 | 0.0152 | -0.038 | 101 | 7.90 | 10.90 | -0.97 | 0.0159 | -0.037 | ||||
| 0 | 2.15 | 3 | 113.3% | 0.03 | 0.0116 | -0.030 | 102 | 8.90 | 11.80 | -0.98 | 0.0118 | -0.029 | ||||
| 0 | 0.3000 | 1 | 1 | 70.4% | 0.02 | 0.0089 | -0.023 | 103 | 10.40 | 12.80 | -0.99 | 0.0086 | -0.024 | |||
| 0 | 2.15 | 5 | 125.3% | 0.01 | 0.0068 | -0.018 | 104 | 10.90 | 13.80 | -0.99 | 0.0059 | -0.020 | ||||
| 0 | 2.15 | 1 | 131.1% | 0.01 | 0.0053 | -0.014 | 105 | 11.90 | 14.80 | -1.00 | 0.0039 | -0.018 | ||||
| 0 | 2.15 | 158.0% | 0.00 | 0.0015 | -0.004 | 110 | 16.90 | 19.90 | -1.00 | 0.0003 | -0.016 | |||||
| 0 | 0.7500 | 140.6% | 0.00 | 0.0005 | -0.002 | 115 | 21.90 | 24.90 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.10 | 203.6% | 0.00 | 0.0002 | -0.001 | 120 | 27.40 | 29.90 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.15 | 225.8% | 0.00 | 0.0001 | -0.000 | 125 | 31.90 | 34.90 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.10 | 243.8% | 0.00 | 0.0000 | -0.000 | 130 | 36.90 | 39.90 | -1.00 | 0.0000 | -0.015 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs