BBY option chain Best Buy Co., Inc.
Cboe delayed options data · के अनुसार 06:33 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 ±35.2% (56.40–117.60) · ATM IV 39.7% · P/C open interest 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 | |
| 41.50 | 44.10 | 99 | 50.9% | 0.95 | 0.0031 | -0.001 | 45 | 1.50 | 2.30 | 562 | 47.7% | -0.07 | 0.0031 | -0.006 | ||
| 39.00 | 42.30 | 18 | 49.5% | 0.94 | 0.0034 | -0.002 | 47.5 | 1.90 | 2.60 | 8 | 46.9% | -0.09 | 0.0035 | -0.007 | ||
| 37.00 | 39.90 | 5 | 82 | 47.6% | 0.92 | 0.0038 | -0.003 | 50 | 2.40 | 2.85 | 625 | 46.1% | -0.10 | 0.0040 | -0.007 | |
| 35.00 | 37.70 | 13 | 46.2% | 0.91 | 0.0043 | -0.004 | 52.5 | 2.60 | 3.50 | 141 | 45.3% | -0.11 | 0.0044 | -0.008 | ||
| 33.00 | 35.80 | 1 | 170 | 45.4% | 0.89 | 0.0048 | -0.005 | 55 | 3.10 | 4.00 | 239 | 44.8% | -0.13 | 0.0049 | -0.009 | |
| 31.00 | 33.90 | 23 | 44.4% | 0.87 | 0.0053 | -0.006 | 57.5 | 3.60 | 4.50 | 5 | 464 | 44.0% | -0.15 | 0.0054 | -0.009 | |
| 29.50 | 32.10 | 172 | 44.5% | 0.85 | 0.0058 | -0.007 | 60 | 4.20 | 5.20 | 1 | 919 | 43.6% | -0.17 | 0.0059 | -0.010 | |
| 26.50 | 30.40 | 1 | 18 | 41.5% | 0.83 | 0.0063 | -0.007 | 62.5 | 4.80 | 6.20 | 1 | 86 | 43.7% | -0.19 | 0.0064 | -0.010 |
| 26.20 | 28.90 | 4 | 135 | 44.1% | 0.81 | 0.0068 | -0.008 | 65 | 5.40 | 6.90 | 78 | 42.9% | -0.21 | 0.0069 | -0.011 | |
| 24.50 | 27.20 | 241 | 43.2% | 0.79 | 0.0073 | -0.009 | 67.5 | 6.20 | 7.80 | 46 | 42.7% | -0.23 | 0.0074 | -0.011 | ||
| 23.00 | 25.40 | 198 | 42.4% | 0.77 | 0.0077 | -0.010 | 70 | 7.00 | 8.40 | 122 | 41.8% | -0.25 | 0.0078 | -0.012 | ||
| 21.50 | 24.20 | 15 | 42.3% | 0.74 | 0.0082 | -0.010 | 72.5 | 7.90 | 9.90 | 53 | 42.3% | -0.27 | 0.0083 | -0.012 | ||
| 20.00 | 22.80 | 89 | 41.8% | 0.72 | 0.0086 | -0.011 | 75 | 8.80 | 11.10 | 100 | 42.2% | -0.29 | 0.0087 | -0.013 | ||
| 18.50 | 21.70 | 42 | 41.5% | 0.70 | 0.0090 | -0.012 | 77.5 | 9.90 | 11.50 | 308 | 41.0% | -0.32 | 0.0091 | -0.013 | ||
| 17.50 | 19.80 | 6 | 100 | 40.7% | 0.67 | 0.0093 | -0.012 | 80 | 11.00 | 13.10 | 45 | 41.4% | -0.34 | 0.0094 | -0.013 | |
| 17.10 | 18.40 | 95 | 41.3% | 0.65 | 0.0096 | -0.013 | 82.5 | 12.20 | 13.70 | 857 | 40.3% | -0.37 | 0.0097 | -0.013 | ||
| 15.00 | 18.10 | 44 | 40.8% | 0.62 | 0.0099 | -0.013 | 85 | 13.50 | 15.50 | 107 | 40.9% | -0.39 | 0.0100 | -0.013 | ||
| 13.00 | 16.60 | 413 | 38.8% | 0.60 | 0.0101 | -0.013 | 87.5 | 14.70 | 16.90 | 33 | 40.7% | -0.41 | 0.0102 | -0.013 | ||
| 13.00 | 14.90 | 39 | 39.0% | 0.58 | 0.0103 | -0.013 | 90 | 16.00 | 17.60 | 19 | 39.5% | -0.44 | 0.0104 | -0.013 | ||
| 12.00 | 14.90 | 12 | 40.0% | 0.55 | 0.0104 | -0.014 | 92.5 | 17.10 | 19.60 | 32 | 39.6% | -0.46 | 0.0106 | -0.013 | ||
| 11.70 | 13.80 | 240 | 40.4% | 0.53 | 0.0105 | -0.014 | 95 | 19.00 | 20.90 | 1,015 | 39.7% | -0.49 | 0.0107 | -0.013 | ||
| 10.80 | 13.10 | 9 | 40.3% | 0.51 | 0.0106 | -0.014 | 97.5 | 20.00 | 22.50 | 38.9% | -0.51 | 0.0108 | -0.013 | |||
| 10.00 | 11.90 | 50 | 39.6% | 0.48 | 0.0106 | -0.014 | 100 | 21.50 | 24.50 | 30 | 39.1% | -0.54 | 0.0109 | -0.013 | ||
| 8.70 | 10.40 | 1,056 | 39.4% | 0.44 | 0.0106 | -0.014 | 105 | 24.00 | 27.50 | 3 | 37.2% | -0.58 | 0.0109 | -0.012 | ||
| 7.40 | 9.20 | 44 | 39.2% | 0.40 | 0.0104 | -0.013 | 110 | 28.00 | 31.00 | 1 | 37.4% | -0.63 | 0.0109 | -0.011 | ||
| 6.30 | 7.90 | 312 | 38.7% | 0.36 | 0.0101 | -0.013 | 115 | 32.00 | 35.00 | 4 | 37.9% | -0.67 | 0.0108 | -0.011 | ||
| 5.30 | 6.90 | 63 | 38.4% | 0.32 | 0.0097 | -0.012 | 120 | 35.50 | 38.50 | 1 | 36.3% | -0.71 | 0.0105 | -0.010 | ||
| 4.50 | 6.10 | 128 | 38.4% | 0.29 | 0.0093 | -0.012 | 125 | 39.50 | 43.00 | 2 | 36.6% | -0.75 | 0.0103 | -0.009 | ||
| 3.80 | 5.20 | 38.0% | 0.26 | 0.0088 | -0.011 | 130 | 44.00 | 47.00 | 36.4% | -0.78 | 0.0101 | -0.008 | ||||
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।
Volatility smile — Jan 21, 2028
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