BBY rantai opsi Best Buy Co., Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±18.9% (70.60–103.40) · ATM IV 39.0% · P/C open interest 0.66
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 40.20 | 43.70 | 47 | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.7500 | 3 | 56 | 63.4% | -0.01 | 0.0012 | -0.003 | ||
| 38.10 | 41.00 | 1 | 12 | 1.00 | 0.0006 | 0.000 | 47.5 | 0.1000 | 0.5500 | 157 | 55.9% | -0.02 | 0.0016 | -0.004 | ||
| 35.20 | 39.10 | 1 | 105 | 51.2% | 0.99 | 0.0014 | 0.000 | 50 | 0.1000 | 0.5000 | 3 | 456 | 51.0% | -0.02 | 0.0022 | -0.005 |
| 33.30 | 36.60 | 5 | 56.8% | 0.99 | 0.0024 | 0.000 | 52.5 | 0.2000 | 0.6000 | 2 | 82 | 49.7% | -0.03 | 0.0028 | -0.006 | |
| 30.30 | 34.20 | 1 | 273 | 46.6% | 0.98 | 0.0034 | 0.000 | 55 | 0.3000 | 0.6500 | 1 | 470 | 47.4% | -0.04 | 0.0036 | -0.007 |
| 29.00 | 31.20 | 43 | 50.0% | 0.96 | 0.0044 | -0.001 | 57.5 | 0.3000 | 0.7000 | 1 | 103 | 44.0% | -0.05 | 0.0046 | -0.009 | |
| 26.60 | 28.80 | 294 | 46.9% | 0.95 | 0.0054 | -0.003 | 60 | 0.6000 | 0.8500 | 10 | 1,739 | 43.9% | -0.07 | 0.0057 | -0.011 | |
| 24.30 | 26.50 | 14 | 45.1% | 0.93 | 0.0066 | -0.005 | 62.5 | 0.4500 | 1.25 | 35 | 622 | 41.7% | -0.09 | 0.0070 | -0.013 | |
| 22.40 | 24.40 | 1 | 277 | 46.3% | 0.91 | 0.0080 | -0.008 | 65 | 1.05 | 1.45 | 735 | 42.3% | -0.11 | 0.0085 | -0.015 | |
| 19.90 | 22.10 | 208 | 42.6% | 0.88 | 0.0097 | -0.011 | 67.5 | 1.40 | 1.90 | 2 | 409 | 41.9% | -0.14 | 0.0101 | -0.017 | |
| 17.70 | 20.00 | 899 | 41.0% | 0.85 | 0.0114 | -0.014 | 70 | 1.75 | 2.20 | 1 | 434 | 40.2% | -0.17 | 0.0118 | -0.019 | |
| 15.70 | 18.10 | 120 | 40.5% | 0.82 | 0.0132 | -0.017 | 72.5 | 2.30 | 3.50 | 83 | 292 | 42.4% | -0.20 | 0.0135 | -0.021 | |
| 14.30 | 16.20 | 902 | 41.3% | 0.78 | 0.0149 | -0.019 | 75 | 2.90 | 3.70 | 4 | 1,929 | 40.1% | -0.24 | 0.0151 | -0.023 | |
| 12.60 | 14.50 | 324 | 40.9% | 0.74 | 0.0165 | -0.022 | 77.5 | 3.60 | 4.30 | 29 | 122 | 38.9% | -0.28 | 0.0167 | -0.025 | |
| 11.00 | 12.90 | 1,397 | 40.5% | 0.69 | 0.0179 | -0.024 | 80 | 3.40 | 5.20 | 37 | 220 | 35.6% | -0.33 | 0.0180 | -0.026 | |
| 9.40 | 11.30 | 3 | 550 | 39.4% | 0.64 | 0.0190 | -0.026 | 82.5 | 5.50 | 6.30 | 132 | 110 | 38.4% | -0.38 | 0.0191 | -0.027 |
| 8.20 | 9.00 | 729 | 37.1% | 0.59 | 0.0198 | -0.027 | 85 | 5.70 | 7.60 | 104 | 95 | 36.1% | -0.43 | 0.0198 | -0.028 | |
| 7.20 | 8.60 | 145 | 164 | 39.4% | 0.54 | 0.0203 | -0.028 | 87.5 | 7.90 | 9.10 | 149 | 38.7% | -0.47 | 0.0203 | -0.028 | |
| 6.10 | 7.50 | 5 | 188 | 39.1% | 0.49 | 0.0204 | -0.028 | 90 | 9.30 | 10.40 | 737 | 38.1% | -0.52 | 0.0204 | -0.027 | |
| 4.50 | 6.50 | 2 | 202 | 37.2% | 0.44 | 0.0202 | -0.028 | 92.5 | 10.60 | 13.00 | 141 | 40.0% | -0.57 | 0.0201 | -0.026 | |
| 4.30 | 5.80 | 44 | 3,196 | 39.1% | 0.40 | 0.0197 | -0.027 | 95 | 11.90 | 14.50 | 28 | 38.7% | -0.62 | 0.0196 | -0.025 | |
| 3.70 | 4.80 | 1 | 128 | 38.7% | 0.36 | 0.0189 | -0.026 | 97.5 | 13.70 | 16.30 | 44 | 38.8% | -0.66 | 0.0189 | -0.023 | |
| 3.20 | 3.80 | 63 | 244 | 38.0% | 0.32 | 0.0180 | -0.025 | 100 | 15.60 | 18.00 | 72 | 38.5% | -0.70 | 0.0180 | -0.022 | |
| 2.30 | 2.75 | 8 | 146 | 38.2% | 0.25 | 0.0158 | -0.023 | 105 | 19.40 | 21.30 | 17 | 35.8% | -0.77 | 0.0160 | -0.018 | |
| 1.65 | 2.05 | 134 | 143 | 38.7% | 0.19 | 0.0135 | -0.020 | 110 | 23.80 | 26.00 | 3 | 37.7% | -0.82 | 0.0142 | -0.014 | |
| 1.10 | 1.60 | 108 | 39.1% | 0.15 | 0.0113 | -0.017 | 115 | 28.20 | 30.50 | 37.4% | -0.87 | 0.0124 | -0.011 | |||
| 0.7500 | 1.15 | 60 | 39.2% | 0.11 | 0.0093 | -0.014 | 120 | 32.90 | 35.00 | 36.0% | -0.91 | 0.0105 | -0.007 | |||
| 0.5000 | 1.05 | 62 | 40.7% | 0.09 | 0.0076 | -0.012 | 125 | 37.60 | 39.90 | 33.6% | -0.94 | 0.0083 | -0.003 | |||
| 0.2500 | 0.7500 | 120 | 40.0% | 0.07 | 0.0062 | -0.010 | 130 | 42.20 | 44.70 | -0.96 | 0.0062 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.