BBY chaîne d'options Best Buy Co., Inc.
Cboe delayed options data · au 06:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.3% (81.53–92.47) · ATM IV 35.3% · P/C open interest 0.83
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 41.30 | 44.10 | 208.2% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.15 | 254 | 223.8% | -0.00 | 0.0000 | -0.000 | |||
| 38.80 | 41.60 | 193.2% | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 2.15 | 136 | 208.1% | -0.00 | 0.0001 | -0.001 | |||
| 36.20 | 39.00 | 13 | 172.5% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 1.55 | 621 | 178.3% | -0.00 | 0.0001 | -0.001 | ||
| 33.80 | 36.40 | 11 | 159.2% | 1.00 | 0.0001 | 0.000 | 52.5 | 0 | 1.15 | 54 | 154.1% | -0.00 | 0.0002 | -0.001 | ||
| 31.30 | 33.90 | 74 | 146.6% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.9500 | 439 | 136.1% | -0.00 | 0.0003 | -0.001 | ||
| 28.80 | 31.40 | 17 | 134.5% | 1.00 | 0.0002 | 0.000 | 57.5 | 0 | 0.1000 | 142 | 85.5% | -0.00 | 0.0005 | -0.002 | ||
| 26.30 | 28.90 | 110 | 122.9% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.9500 | 622 | 113.9% | -0.00 | 0.0008 | -0.003 | ||
| 23.90 | 26.30 | 216 | 111.7% | 1.00 | 0.0007 | 0.000 | 62.5 | 0 | 0.7500 | 107 | 69.6% | -0.00 | 0.0012 | -0.004 | ||
| 21.40 | 23.80 | 225 | 100.9% | 1.00 | 0.0012 | -0.001 | 65 | 0 | 0.3000 | 428 | 73.6% | -0.01 | 0.0020 | -0.006 | ||
| 18.90 | 21.00 | 1,612 | 83.1% | 0.99 | 0.0021 | -0.003 | 67.5 | 0.0500 | 0.2000 | 2 | 144 | 63.1% | -0.01 | 0.0033 | -0.009 | |
| 16.40 | 18.50 | 1 | 1,079 | 73.3% | 0.99 | 0.0036 | -0.006 | 70 | 0 | 0.1500 | 19 | 838 | 50.6% | -0.02 | 0.0054 | -0.013 |
| 14.00 | 16.00 | 8 | 506 | 66.0% | 0.98 | 0.0062 | -0.011 | 72.5 | 0.0500 | 0.5000 | 6 | 136 | 55.6% | -0.03 | 0.0090 | -0.018 |
| 11.60 | 13.00 | 4 | 332 | 47.5% | 0.96 | 0.0108 | -0.018 | 75 | 0.0500 | 0.4500 | 77 | 1,697 | 45.8% | -0.06 | 0.0147 | -0.027 |
| 10.60 | 12.90 | 60.3% | 0.95 | 0.0135 | -0.022 | 76 | 0.0500 | 0.3500 | 75 | 19 | 40.2% | -0.07 | 0.0178 | -0.031 | ||
| 9.50 | 11.60 | 50.3% | 0.94 | 0.0167 | -0.026 | 77 | 0 | 1.20 | 4 | 45 | 49.8% | -0.09 | 0.0215 | -0.036 | ||
| 9.20 | 11.10 | 800 | 51.3% | 0.93 | 0.0186 | -0.029 | 77.5 | 0.2000 | 0.8000 | 2,407 | 2,553 | 45.1% | -0.10 | 0.0236 | -0.038 | |
| 8.80 | 10.70 | 1 | 127 | 52.0% | 0.92 | 0.0207 | -0.031 | 78 | 0 | 0.4500 | 8 | 202 | 34.6% | -0.11 | 0.0259 | -0.041 |
| 7.60 | 9.70 | 17 | 45.2% | 0.90 | 0.0254 | -0.037 | 79 | 0 | 0.5500 | 4 | 35 | 32.9% | -0.13 | 0.0308 | -0.046 | |
| 7.20 | 8.60 | 17 | 786 | 47.1% | 0.88 | 0.0308 | -0.043 | 80 | 0.4000 | 0.6500 | 4,405 | 3,396 | 35.9% | -0.16 | 0.0363 | -0.052 |
| 5.80 | 7.00 | 12 | 12 | 30.3% | 0.85 | 0.0369 | -0.050 | 81 | 0.2000 | 2.35 | 6 | 46.4% | -0.20 | 0.0421 | -0.058 | |
| 5.20 | 6.90 | 10 | 9 | 41.1% | 0.81 | 0.0434 | -0.057 | 82 | 0.3500 | 1.30 | 4 | 6 | 33.5% | -0.24 | 0.0481 | -0.064 |
| 5.10 | 5.80 | 36 | 2,915 | 36.9% | 0.79 | 0.0468 | -0.061 | 82.5 | 0.8000 | 1.20 | 8 | 288 | 34.3% | -0.27 | 0.0510 | -0.067 |
| 4.40 | 6.30 | 3 | 5 | 41.7% | 0.76 | 0.0500 | -0.064 | 83 | 1.00 | 1.35 | 30 | 24 | 34.7% | -0.29 | 0.0538 | -0.070 |
| 3.50 | 5.50 | 53 | 30 | 38.9% | 0.71 | 0.0562 | -0.071 | 84 | 1.00 | 1.65 | 14 | 14 | 31.8% | -0.35 | 0.0586 | -0.074 |
| 3.20 | 4.40 | 88 | 1,167 | 38.0% | 0.65 | 0.0613 | -0.076 | 85 | 1.85 | 2.30 | 102 | 225 | 36.9% | -0.41 | 0.0621 | -0.077 |
| 2.70 | 3.50 | 17 | 21 | 36.2% | 0.59 | 0.0648 | -0.080 | 86 | 2.25 | 2.55 | 30 | 156 | 34.8% | -0.47 | 0.0639 | -0.079 |
| 1.90 | 3.20 | 7 | 57 | 35.9% | 0.52 | 0.0664 | -0.082 | 87 | 2.75 | 3.10 | 1 | 14 | 34.7% | -0.54 | 0.0638 | -0.078 |
| 2.00 | 2.50 | 71 | 543 | 35.0% | 0.49 | 0.0662 | -0.082 | 87.5 | 2.40 | 3.60 | 20 | 101 | 31.6% | -0.57 | 0.0630 | -0.078 |
| 1.85 | 2.80 | 2 | 57 | 39.3% | 0.46 | 0.0658 | -0.082 | 88 | 2.75 | 3.90 | 1 | 189 | 31.8% | -0.60 | 0.0619 | -0.076 |
| 1.50 | 2.30 | 6 | 219 | 38.9% | 0.39 | 0.0632 | -0.080 | 89 | 3.20 | 5.50 | 37.3% | -0.66 | 0.0585 | -0.073 | ||
| 1.00 | 1.35 | 130 | 669 | 33.1% | 0.34 | 0.0592 | -0.076 | 90 | 3.90 | 6.00 | 1 | 59 | 35.7% | -0.71 | 0.0540 | -0.069 |
| 0.2500 | 1.50 | 7 | 32.6% | 0.29 | 0.0542 | -0.071 | 91 | 4.50 | 6.80 | 34.8% | -0.75 | 0.0489 | -0.064 | |||
| 0.7000 | 0.9500 | 35.8% | 0.24 | 0.0488 | -0.066 | 92 | 5.10 | 7.20 | 28.0% | -0.79 | 0.0436 | -0.058 | ||||
| 0.1000 | 0.8500 | 15 | 117 | 30.6% | 0.22 | 0.0461 | -0.063 | 92.5 | 5.60 | 7.50 | 21 | 26.8% | -0.81 | 0.0410 | -0.056 | |
| 0.1000 | 1.05 | 8 | 34.5% | 0.20 | 0.0433 | -0.061 | 93 | 6.00 | 7.90 | 24.8% | -0.83 | 0.0385 | -0.053 | |||
| 0.2000 | 0.8000 | 4 | 7 | 36.2% | 0.17 | 0.0380 | -0.055 | 94 | 6.90 | 9.10 | 1 | 29.4% | -0.85 | 0.0336 | -0.048 | |
| 0.2500 | 0.7500 | 20 | 3,215 | 39.4% | 0.14 | 0.0331 | -0.050 | 95 | 7.80 | 10.00 | 10 | 27.6% | -0.88 | 0.0292 | -0.043 | |
| 0 | 0.7500 | 1 | 39.2% | 0.12 | 0.0287 | -0.044 | 96 | 8.70 | 10.90 | -0.90 | 0.0253 | -0.038 | ||||
| 0 | 0.4000 | 8 | 27 | 36.0% | 0.10 | 0.0248 | -0.040 | 97 | 9.70 | 11.60 | -0.91 | 0.0218 | -0.034 | |||
| 0 | 0.7500 | 47 | 43.4% | 0.09 | 0.0230 | -0.037 | 97.5 | 10.10 | 12.00 | -0.92 | 0.0203 | -0.032 | ||||
| 0 | 0.8000 | 7 | 2 | 45.5% | 0.08 | 0.0213 | -0.035 | 98 | 10.60 | 12.80 | -0.93 | 0.0188 | -0.030 | |||
| 0 | 0.2500 | 1 | 16 | 37.3% | 0.07 | 0.0184 | -0.032 | 99 | 11.60 | 13.70 | -0.94 | 0.0162 | -0.026 | |||
| 0.0500 | 0.1500 | 9 | 742 | 38.0% | 0.06 | 0.0158 | -0.028 | 100 | 12.30 | 14.70 | 1 | 1,296 | -0.95 | 0.0140 | -0.023 | |
| 0 | 0.1500 | 15 | 298 | 46.1% | 0.03 | 0.0076 | -0.016 | 105 | 17.30 | 19.40 | 4 | -0.98 | 0.0068 | -0.012 | ||
| 0 | 0.2500 | 4 | 235 | 59.8% | 0.01 | 0.0039 | -0.009 | 110 | 22.20 | 24.60 | -0.99 | 0.0035 | -0.006 | |||
| 0 | 0.0500 | 1,137 | 55.5% | 0.01 | 0.0021 | -0.006 | 115 | 26.90 | 29.50 | -0.99 | 0.0019 | -0.002 | ||||
| 0 | 0.0500 | 13 | 62.6% | 0.00 | 0.0012 | -0.004 | 120 | 31.80 | 34.50 | -1.00 | 0.0011 | 0.000 | ||||
| 0 | 1.15 | 157 | 111.3% | 0.00 | 0.0007 | -0.002 | 125 | 36.90 | 39.90 | -1.00 | 0.0007 | 0.000 | ||||
| 0 | 1.35 | 124.2% | 0.00 | 0.0005 | -0.002 | 130 | 42.00 | 44.70 | -1.00 | 0.0004 | 0.000 | |||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs