BBY option chain Best Buy Co., Inc.
Cboe delayed options data · के अनुसार 18:34 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 ±16.5% (77.04–107.44) · ATM IV 42.1% · P/C ओपन इंटरेस्ट 0.73
| 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 | |
| 43.00 | 47.10 | 1.00 | 0.0004 | 0.000 | 47.5 | 0 | 2.20 | 157 | 96.3% | -0.01 | 0.0007 | -0.002 | ||||
| 40.50 | 44.60 | 7 | 1.00 | 0.0006 | 0.000 | 50 | 0 | 2.20 | 456 | 90.0% | -0.01 | 0.0010 | -0.003 | |||
| 38.10 | 42.10 | 0.99 | 0.0009 | 0.000 | 52.5 | 0 | 2.20 | 86 | 84.0% | -0.01 | 0.0013 | -0.004 | ||||
| 35.60 | 39.70 | 2 | 0.99 | 0.0013 | -0.001 | 55 | 0 | 2.25 | 479 | 78.7% | -0.02 | 0.0018 | -0.005 | |||
| 33.20 | 37.10 | 38 | 0.99 | 0.0018 | -0.002 | 57.5 | 0 | 2.30 | 103 | 73.6% | -0.02 | 0.0024 | -0.007 | |||
| 31.00 | 34.40 | 273 | 0.98 | 0.0025 | -0.004 | 60 | 0.1000 | 2.40 | 1,674 | 69.8% | -0.03 | 0.0031 | -0.009 | |||
| 28.80 | 32.00 | 13 | 46.4% | 0.97 | 0.0034 | -0.006 | 62.5 | 0 | 2.50 | 615 | 64.6% | -0.04 | 0.0040 | -0.011 | ||
| 26.50 | 29.60 | 273 | 46.8% | 0.96 | 0.0045 | -0.009 | 65 | 0.3500 | 0.7500 | 745 | 48.2% | -0.05 | 0.0051 | -0.013 | ||
| 24.20 | 27.30 | 208 | 46.8% | 0.94 | 0.0059 | -0.012 | 67.5 | 0.4000 | 2.75 | 412 | 58.6% | -0.07 | 0.0065 | -0.016 | ||
| 21.90 | 25.20 | 899 | 47.2% | 0.92 | 0.0075 | -0.016 | 70 | 0.2000 | 1.30 | 421 | 43.0% | -0.09 | 0.0080 | -0.019 | ||
| 19.80 | 22.90 | 106 | 46.5% | 0.90 | 0.0093 | -0.020 | 72.5 | 1.10 | 1.75 | 358 | 47.0% | -0.12 | 0.0097 | -0.022 | ||
| 17.20 | 20.80 | 914 | 43.2% | 0.87 | 0.0113 | -0.024 | 75 | 0.5000 | 2.00 | 1,647 | 40.5% | -0.15 | 0.0115 | -0.026 | ||
| 15.40 | 18.40 | 326 | 42.3% | 0.84 | 0.0133 | -0.028 | 77.5 | 1.95 | 2.15 | 196 | 43.3% | -0.18 | 0.0134 | -0.029 | ||
| 13.40 | 16.20 | 5 | 1,394 | 40.6% | 0.80 | 0.0154 | -0.031 | 80 | 2.50 | 2.75 | 11 | 315 | 42.7% | -0.22 | 0.0154 | -0.032 |
| 11.80 | 14.90 | 540 | 43.1% | 0.75 | 0.0173 | -0.035 | 82.5 | 3.20 | 3.50 | 327 | 42.4% | -0.26 | 0.0172 | -0.035 | ||
| 10.10 | 13.50 | 15 | 719 | 43.5% | 0.70 | 0.0190 | -0.037 | 85 | 4.00 | 4.40 | 308 | 42.1% | -0.31 | 0.0188 | -0.038 | |
| 8.50 | 11.60 | 1 | 147 | 41.8% | 0.65 | 0.0204 | -0.040 | 87.5 | 5.00 | 6.40 | 341 | 45.0% | -0.36 | 0.0202 | -0.040 | |
| 7.60 | 9.10 | 3 | 273 | 39.8% | 0.60 | 0.0213 | -0.041 | 90 | 6.10 | 6.50 | 3 | 1,173 | 41.6% | -0.41 | 0.0212 | -0.041 |
| 7.00 | 8.30 | 316 | 42.8% | 0.54 | 0.0219 | -0.042 | 92.5 | 7.40 | 7.70 | 3 | 400 | 41.4% | -0.47 | 0.0218 | -0.042 | |
| 6.00 | 6.40 | 3,148 | 40.7% | 0.49 | 0.0220 | -0.042 | 95 | 8.80 | 9.00 | 8 | 58 | 41.0% | -0.52 | 0.0220 | -0.042 | |
| 4.90 | 6.20 | 131 | 42.4% | 0.44 | 0.0217 | -0.041 | 97.5 | 10.20 | 12.50 | 123 | 46.1% | -0.57 | 0.0217 | -0.041 | ||
| 4.00 | 4.50 | 523 | 39.7% | 0.39 | 0.0211 | -0.040 | 100 | 11.50 | 13.90 | 104 | 44.4% | -0.62 | 0.0211 | -0.039 | ||
| 2.75 | 3.80 | 390 | 42.0% | 0.30 | 0.0190 | -0.036 | 105 | 14.00 | 17.50 | 5 | 17 | 40.8% | -0.71 | 0.0190 | -0.035 | |
| 1.85 | 2.15 | 4 | 382 | 39.9% | 0.22 | 0.0163 | -0.031 | 110 | 18.20 | 21.60 | 3 | 41.7% | -0.79 | 0.0162 | -0.029 | |
| 1.20 | 2.00 | 4 | 146 | 42.4% | 0.17 | 0.0134 | -0.026 | 115 | 22.50 | 25.90 | 1 | 41.9% | -0.84 | 0.0133 | -0.024 | |
| 0.8000 | 1.05 | 22 | 70 | 40.7% | 0.12 | 0.0108 | -0.021 | 120 | 27.10 | 30.30 | 42.0% | -0.89 | 0.0106 | -0.018 | ||
| 0.3000 | 2.75 | 62 | 51.6% | 0.09 | 0.0085 | -0.017 | 125 | 31.80 | 35.00 | 42.9% | -0.92 | 0.0082 | -0.014 | |||
| 0 | 2.60 | 125 | 53.6% | 0.07 | 0.0066 | -0.014 | 130 | 36.60 | 39.70 | 43.2% | -0.94 | 0.0063 | -0.010 | |||
| 0.1000 | 2.40 | 79 | 57.1% | 0.05 | 0.0051 | -0.011 | 135 | 41.40 | 44.70 | 45.4% | -0.96 | 0.0048 | -0.006 | |||
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 — Jan 15, 2027
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