BBY catena di opzioni Best Buy Co., Inc.
Cboe delayed options data · aggiornato al 21:50 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±8.8% (85.59–102.19) · ATM IV 38.1% · P/C open interest 0.91
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 42.10 | 46.00 | 109.9% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.15 | 153.5% | -0.00 | 0.0002 | -0.001 | ||||
| 37.20 | 41.10 | 101.5% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.15 | 133.9% | -0.00 | 0.0004 | -0.002 | ||||
| 32.90 | 36.00 | 100.2% | 1.00 | 0.0010 | -0.000 | 60 | 0 | 0.2500 | 35 | 75.6% | -0.00 | 0.0008 | -0.004 | |||
| 27.90 | 30.90 | 8 | 83.0% | 0.99 | 0.0019 | -0.003 | 65 | 0 | 0.2500 | 171 | 63.6% | -0.01 | 0.0017 | -0.006 | ||
| 23.00 | 26.00 | 1 | 71.8% | 0.98 | 0.0038 | -0.009 | 70 | 0.0500 | 0.2000 | 2 | 139 | 52.4% | -0.02 | 0.0036 | -0.011 | |
| 17.40 | 20.50 | 15 | 35.7% | 0.95 | 0.0074 | -0.017 | 75 | 0.1000 | 0.3000 | 44 | 1,589 | 46.5% | -0.05 | 0.0073 | -0.020 | |
| 15.70 | 17.40 | 6 | 37.1% | 0.93 | 0.0102 | -0.023 | 77.5 | 0.1500 | 0.6000 | 239 | 45.8% | -0.07 | 0.0102 | -0.025 | ||
| 13.30 | 15.40 | 1 | 108 | 41.1% | 0.90 | 0.0139 | -0.030 | 80 | 0.2500 | 0.6500 | 28 | 698 | 41.6% | -0.09 | 0.0139 | -0.032 |
| 11.50 | 13.50 | 39.2% | 0.87 | 0.0175 | -0.037 | 82 | 0.2000 | 1.05 | 7 | 40.3% | -0.12 | 0.0175 | -0.038 | |||
| 11.20 | 13.70 | 122 | 45.7% | 0.86 | 0.0184 | -0.038 | 82.5 | 0.3500 | 0.8500 | 51 | 760 | 38.5% | -0.13 | 0.0185 | -0.040 | |
| 10.60 | 12.60 | 38.5% | 0.85 | 0.0194 | -0.040 | 83 | 0.5000 | 1.85 | 3 | 2 | 46.7% | -0.14 | 0.0195 | -0.042 | ||
| 9.90 | 11.50 | 37.4% | 0.83 | 0.0215 | -0.044 | 84 | 0.4500 | 1.50 | 40.8% | -0.16 | 0.0215 | -0.045 | ||||
| 9.00 | 10.50 | 1 | 57 | 35.4% | 0.81 | 0.0236 | -0.047 | 85 | 0.9000 | 1.15 | 44 | 1,993 | 38.6% | -0.19 | 0.0237 | -0.048 |
| 7.80 | 9.80 | 33.3% | 0.79 | 0.0258 | -0.050 | 86 | 0.1500 | 1.80 | 1 | 35.0% | -0.21 | 0.0258 | -0.051 | |||
| 7.40 | 9.00 | 35.7% | 0.76 | 0.0279 | -0.054 | 87 | 1.25 | 1.85 | 6 | 39.4% | -0.24 | 0.0280 | -0.055 | |||
| 7.00 | 9.10 | 1 | 176 | 38.3% | 0.75 | 0.0290 | -0.055 | 87.5 | 1.45 | 1.85 | 1 | 223 | 38.9% | -0.25 | 0.0290 | -0.056 |
| 7.20 | 8.50 | 40.1% | 0.73 | 0.0300 | -0.057 | 88 | 1.45 | 2.25 | 1 | 39.5% | -0.27 | 0.0300 | -0.058 | |||
| 6.50 | 7.70 | 8 | 39.2% | 0.70 | 0.0319 | -0.059 | 89 | 1.05 | 2.95 | 37.7% | -0.30 | 0.0320 | -0.060 | |||
| 6.00 | 7.60 | 17 | 380 | 42.7% | 0.67 | 0.0336 | -0.062 | 90 | 2.00 | 2.55 | 66 | 435 | 38.5% | -0.33 | 0.0337 | -0.063 |
| 5.20 | 6.90 | 41.1% | 0.63 | 0.0351 | -0.064 | 91 | 1.65 | 3.70 | 1 | 37.1% | -0.37 | 0.0352 | -0.065 | |||
| 4.30 | 5.60 | 1 | 36.0% | 0.59 | 0.0362 | -0.066 | 92 | 2.80 | 3.90 | 39.5% | -0.40 | 0.0364 | -0.066 | |||
| 4.40 | 5.40 | 2 | 1,024 | 38.1% | 0.58 | 0.0367 | -0.066 | 92.5 | 2.65 | 4.00 | 1,203 | 37.1% | -0.42 | 0.0368 | -0.067 | |
| 4.40 | 5.00 | 1,232 | 38.7% | 0.56 | 0.0371 | -0.067 | 93 | 3.30 | 4.60 | 36 | 40.7% | -0.44 | 0.0372 | -0.067 | ||
| 3.50 | 4.50 | 2 | 23 | 36.8% | 0.52 | 0.0375 | -0.067 | 94 | 3.80 | 4.80 | 30 | 39.3% | -0.48 | 0.0377 | -0.068 | |
| 3.60 | 4.00 | 48 | 3,151 | 39.2% | 0.48 | 0.0376 | -0.067 | 95 | 4.10 | 5.40 | 1 | 288 | 38.5% | -0.52 | 0.0378 | -0.068 |
| 2.90 | 3.80 | 2 | 38.9% | 0.45 | 0.0373 | -0.067 | 96 | 4.80 | 5.90 | 38.7% | -0.55 | 0.0375 | -0.067 | |||
| 2.60 | 3.20 | 20 | 38.3% | 0.41 | 0.0366 | -0.066 | 97 | 5.40 | 7.00 | 40.9% | -0.59 | 0.0369 | -0.066 | |||
| 2.70 | 2.95 | 3 | 450 | 39.3% | 0.39 | 0.0362 | -0.065 | 97.5 | 5.40 | 6.90 | 66 | 37.4% | -0.61 | 0.0364 | -0.065 | |
| 2.05 | 2.75 | 4 | 10 | 36.8% | 0.38 | 0.0357 | -0.064 | 98 | 5.80 | 7.10 | 37.1% | -0.62 | 0.0359 | -0.064 | ||
| 1.90 | 2.55 | 3 | 5 | 38.2% | 0.34 | 0.0345 | -0.063 | 99 | 6.60 | 8.30 | 40.2% | -0.66 | 0.0347 | -0.062 | ||
| 1.85 | 2.15 | 34 | 191 | 38.8% | 0.31 | 0.0330 | -0.060 | 100 | 7.40 | 8.50 | 1 | 38.1% | -0.69 | 0.0333 | -0.060 | |
| 1.25 | 1.90 | 16 | 37.0% | 0.28 | 0.0314 | -0.058 | 101 | 8.00 | 9.80 | 40.3% | -0.72 | 0.0317 | -0.058 | |||
| 1.05 | 1.85 | 2 | 74 | 38.1% | 0.26 | 0.0297 | -0.056 | 102 | 8.80 | 11.30 | 44.6% | -0.74 | 0.0301 | -0.055 | ||
| 1.10 | 2.15 | 3 | 39 | 42.5% | 0.23 | 0.0280 | -0.053 | 103 | 9.60 | 12.10 | 45.0% | -0.77 | 0.0283 | -0.052 | ||
| 0.9000 | 1.45 | 3 | 14 | 39.4% | 0.21 | 0.0262 | -0.050 | 104 | 10.30 | 12.30 | 40.9% | -0.79 | 0.0265 | -0.050 | ||
| 0.8000 | 1.25 | 102 | 1,238 | 39.6% | 0.19 | 0.0244 | -0.047 | 105 | 11.40 | 13.40 | 44.4% | -0.81 | 0.0248 | -0.047 | ||
| 0.1500 | 0.6000 | 31 | 214 | 37.6% | 0.11 | 0.0164 | -0.034 | 110 | 15.50 | 18.30 | 47.6% | -0.89 | 0.0169 | -0.033 | ||
| 0.0500 | 1.55 | 27 | 54.6% | 0.07 | 0.0106 | -0.024 | 115 | 20.60 | 23.10 | 55.6% | -0.94 | 0.0112 | -0.023 | |||
| 0 | 0.7500 | 41 | 52.4% | 0.04 | 0.0068 | -0.017 | 120 | 24.30 | 28.10 | 45.4% | -0.96 | 0.0075 | -0.015 | |||
| 0 | 0.8000 | 7 | 59.8% | 0.03 | 0.0045 | -0.012 | 125 | 29.40 | 33.10 | 54.3% | -0.98 | 0.0051 | -0.010 | |||
| 0 | 0.7500 | 13 | 65.3% | 0.02 | 0.0030 | -0.009 | 130 | 34.40 | 38.10 | 60.5% | -0.99 | 0.0036 | -0.006 | |||
| 0 | 1.00 | 75.2% | 0.01 | 0.0020 | -0.006 | 135 | 39.60 | 43.10 | 70.8% | -1.00 | 0.0018 | -0.003 | ||||
| 0 | 0.9500 | 80.1% | 0.01 | 0.0014 | -0.005 | 140 | 44.70 | 48.10 | 78.5% | -1.00 | 0.0003 | -0.003 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput