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 ±16.8% (75.78–106.48) · ATM IV 43.2% · 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 | |
| 42.80 | 46.10 | 77.6% | 1.00 | 0.0004 | 0.000 | 47.5 | 0 | 2.20 | 157 | 95.4% | -0.01 | 0.0007 | -0.003 | |||
| 40.30 | 43.60 | 7 | 71.4% | 1.00 | 0.0006 | 0.000 | 50 | 0 | 2.20 | 456 | 89.1% | -0.01 | 0.0010 | -0.003 | ||
| 37.90 | 41.10 | 67.6% | 0.99 | 0.0010 | 0.000 | 52.5 | 0 | 2.25 | 86 | 83.6% | -0.01 | 0.0014 | -0.004 | |||
| 35.40 | 38.70 | 2 | 63.9% | 0.99 | 0.0014 | 0.000 | 55 | 0 | 2.25 | 479 | 77.8% | -0.02 | 0.0019 | -0.006 | ||
| 33.20 | 36.20 | 38 | 63.0% | 0.99 | 0.0020 | 0.000 | 57.5 | 0 | 2.30 | 103 | 72.7% | -0.02 | 0.0025 | -0.007 | ||
| 31.20 | 33.80 | 273 | 64.5% | 0.98 | 0.0028 | -0.002 | 60 | 0.2000 | 0.4000 | 1 | 1,674 | 49.7% | -0.03 | 0.0033 | -0.009 | |
| 28.80 | 31.40 | 1 | 13 | 60.9% | 0.97 | 0.0037 | -0.004 | 62.5 | 0 | 2.50 | 615 | 63.6% | -0.04 | 0.0043 | -0.011 | |
| 26.50 | 29.00 | 273 | 58.0% | 0.96 | 0.0050 | -0.007 | 65 | 0.3500 | 0.7500 | 745 | 47.3% | -0.06 | 0.0055 | -0.013 | ||
| 24.20 | 26.70 | 208 | 55.7% | 0.94 | 0.0064 | -0.011 | 67.5 | 0.4000 | 2.75 | 412 | 57.6% | -0.08 | 0.0069 | -0.016 | ||
| 21.90 | 24.00 | 899 | 50.5% | 0.92 | 0.0081 | -0.015 | 70 | 0.2000 | 1.30 | 421 | 42.1% | -0.10 | 0.0085 | -0.019 | ||
| 19.70 | 21.80 | 106 | 48.9% | 0.89 | 0.0100 | -0.019 | 72.5 | 1.15 | 1.75 | 2 | 358 | 46.2% | -0.12 | 0.0103 | -0.023 | |
| 17.20 | 19.90 | 914 | 46.7% | 0.86 | 0.0120 | -0.023 | 75 | 0.5000 | 2.50 | 1,647 | 41.9% | -0.15 | 0.0123 | -0.026 | ||
| 15.40 | 18.10 | 326 | 47.5% | 0.83 | 0.0141 | -0.027 | 77.5 | 2.00 | 2.95 | 196 | 45.5% | -0.19 | 0.0143 | -0.029 | ||
| 13.40 | 16.20 | 5 | 1,394 | 46.2% | 0.79 | 0.0162 | -0.030 | 80 | 2.55 | 3.80 | 11 | 315 | 45.3% | -0.23 | 0.0163 | -0.033 |
| 11.80 | 14.10 | 540 | 44.9% | 0.74 | 0.0181 | -0.034 | 82.5 | 3.30 | 3.80 | 327 | 42.2% | -0.28 | 0.0181 | -0.035 | ||
| 10.10 | 12.50 | 15 | 719 | 44.2% | 0.69 | 0.0197 | -0.036 | 85 | 4.10 | 4.70 | 308 | 41.7% | -0.33 | 0.0198 | -0.038 | |
| 8.50 | 11.00 | 1 | 147 | 43.4% | 0.64 | 0.0210 | -0.039 | 87.5 | 5.10 | 6.40 | 341 | 43.4% | -0.38 | 0.0211 | -0.039 | |
| 7.60 | 8.80 | 3 | 273 | 41.9% | 0.58 | 0.0219 | -0.040 | 90 | 6.30 | 8.00 | 3 | 1,173 | 44.4% | -0.43 | 0.0220 | -0.040 |
| 6.40 | 8.30 | 316 | 43.7% | 0.53 | 0.0223 | -0.041 | 92.5 | 7.60 | 9.30 | 3 | 400 | 44.1% | -0.49 | 0.0224 | -0.041 | |
| 5.50 | 5.90 | 3,148 | 40.2% | 0.47 | 0.0223 | -0.040 | 95 | 8.80 | 9.70 | 8 | 58 | 40.3% | -0.54 | 0.0225 | -0.040 | |
| 4.50 | 6.80 | 131 | 45.1% | 0.42 | 0.0219 | -0.040 | 97.5 | 10.20 | 12.50 | 123 | 43.2% | -0.60 | 0.0220 | -0.039 | ||
| 3.80 | 4.20 | 523 | 40.1% | 0.37 | 0.0211 | -0.038 | 100 | 11.50 | 13.90 | 104 | 41.1% | -0.65 | 0.0213 | -0.037 | ||
| 2.45 | 3.70 | 390 | 42.3% | 0.28 | 0.0188 | -0.034 | 105 | 14.60 | 17.40 | 5 | 17 | 38.0% | -0.73 | 0.0188 | -0.032 | |
| 1.55 | 2.00 | 4 | 382 | 39.5% | 0.21 | 0.0159 | -0.029 | 110 | 18.60 | 21.60 | 3 | 37.4% | -0.81 | 0.0158 | -0.026 | |
| 0.7000 | 2.00 | 4 | 146 | 41.4% | 0.16 | 0.0130 | -0.024 | 115 | 23.10 | 25.90 | 1 | 36.7% | -0.86 | 0.0128 | -0.020 | |
| 0.4500 | 1.05 | 22 | 70 | 39.6% | 0.11 | 0.0104 | -0.020 | 120 | 28.20 | 30.30 | 38.2% | -0.90 | 0.0100 | -0.014 | ||
| 0.3000 | 2.70 | 62 | 52.5% | 0.08 | 0.0081 | -0.016 | 125 | 32.90 | 35.00 | 37.0% | -0.93 | 0.0077 | -0.009 | |||
| 0 | 2.50 | 125 | 54.2% | 0.06 | 0.0063 | -0.013 | 130 | 37.20 | 39.70 | -0.95 | 0.0065 | -0.005 | ||||
| 0.1000 | 2.40 | 79 | 58.2% | 0.04 | 0.0048 | -0.010 | 135 | 42.00 | 44.70 | -0.98 | 0.0084 | -0.007 | ||||
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