BBY オプションチェーン Best Buy Co., Inc.
Cboe delayed options data · 基準日時： 18:34 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.1% (82.89–101.59) · ATM IV 42.8% · P/C オープンインタレスト 1.20
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 40.60 | 44.00 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.15 | 148.4% | -0.00 | 0.0001 | -0.000 | |||||
| 35.60 | 39.10 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 2.15 | 129.1% | -0.00 | 0.0002 | -0.001 | |||||
| 30.60 | 34.10 | 1.00 | 0.0006 | 0.000 | 60 | 0 | 0.4000 | 35 | 78.0% | -0.00 | 0.0006 | -0.002 | ||||
| 25.60 | 29.10 | 8 | 0.99 | 0.0015 | -0.001 | 65 | 0 | 0.2500 | 1 | 171 | 60.4% | -0.01 | 0.0015 | -0.004 | ||
| 21.20 | 24.20 | 1 | 54.9% | 0.98 | 0.0036 | -0.006 | 70 | 0.0500 | 0.1500 | 2 | 137 | 47.6% | -0.02 | 0.0037 | -0.009 | |
| 16.30 | 19.40 | 15 | 47.8% | 0.95 | 0.0082 | -0.016 | 75 | 0.1500 | 0.2500 | 33 | 1,565 | 42.3% | -0.05 | 0.0082 | -0.018 | |
| 14.10 | 17.00 | 2 | 4 | 46.6% | 0.93 | 0.0117 | -0.023 | 77.5 | 0.3000 | 0.4000 | 239 | 41.6% | -0.07 | 0.0118 | -0.025 | |
| 11.70 | 14.80 | 28 | 86 | 43.9% | 0.89 | 0.0162 | -0.031 | 80 | 0.5000 | 0.7500 | 44 | 662 | 41.8% | -0.11 | 0.0163 | -0.033 |
| 10.00 | 13.10 | 43.2% | 0.85 | 0.0203 | -0.038 | 82 | 0.7500 | 1.00 | 40.8% | -0.15 | 0.0204 | -0.040 | ||||
| 9.60 | 12.60 | 122 | 42.5% | 0.84 | 0.0214 | -0.040 | 82.5 | 0.4000 | 1.25 | 760 | 38.6% | -0.16 | 0.0215 | -0.041 | ||
| 9.10 | 12.20 | 41.7% | 0.83 | 0.0225 | -0.042 | 83 | 0 | 3.10 | 47.5% | -0.17 | 0.0226 | -0.043 | ||||
| 8.30 | 11.40 | 41.4% | 0.81 | 0.0247 | -0.045 | 84 | 0 | 1.60 | 34.1% | -0.19 | 0.0249 | -0.047 | ||||
| 7.50 | 10.70 | 28 | 52 | 41.4% | 0.78 | 0.0269 | -0.049 | 85 | 1.30 | 1.55 | 144 | 1,867 | 39.6% | -0.22 | 0.0271 | -0.050 |
| 7.40 | 9.90 | 44.4% | 0.75 | 0.0291 | -0.052 | 86 | 1.40 | 2.20 | 40.8% | -0.25 | 0.0293 | -0.053 | ||||
| 7.00 | 7.70 | 37.7% | 0.72 | 0.0311 | -0.055 | 87 | 0.7500 | 2.45 | 35.2% | -0.28 | 0.0313 | -0.056 | ||||
| 6.90 | 7.40 | 176 | 39.1% | 0.70 | 0.0320 | -0.057 | 87.5 | 1.95 | 2.20 | 223 | 38.7% | -0.30 | 0.0322 | -0.058 | ||
| 5.40 | 8.70 | 41.5% | 0.69 | 0.0329 | -0.058 | 88 | 2.05 | 2.95 | 1 | 41.3% | -0.31 | 0.0332 | -0.059 | |||
| 5.60 | 6.40 | 37.2% | 0.65 | 0.0345 | -0.060 | 89 | 1.40 | 3.20 | 35.6% | -0.35 | 0.0348 | -0.061 | ||||
| 5.20 | 5.70 | 8 | 388 | 37.6% | 0.62 | 0.0358 | -0.062 | 90 | 2.85 | 3.20 | 3 | 434 | 38.7% | -0.38 | 0.0361 | -0.063 |
| 4.40 | 5.30 | 37.2% | 0.58 | 0.0368 | -0.064 | 91 | 3.00 | 4.00 | 39.0% | -0.42 | 0.0372 | -0.065 | ||||
| 4.10 | 5.00 | 39.2% | 0.54 | 0.0375 | -0.065 | 92 | 3.60 | 6.00 | 46.5% | -0.46 | 0.0379 | -0.066 | ||||
| 3.70 | 4.40 | 839 | 234 | 36.8% | 0.53 | 0.0377 | -0.065 | 92.5 | 4.00 | 4.70 | 1,203 | 40.0% | -0.48 | 0.0381 | -0.066 | |
| 3.60 | 4.10 | 1,376 | 37.1% | 0.51 | 0.0378 | -0.065 | 93 | 4.30 | 4.70 | 33 | 38.9% | -0.50 | 0.0382 | -0.066 | ||
| 3.50 | 3.90 | 14 | 39.8% | 0.47 | 0.0377 | -0.065 | 94 | 4.70 | 5.60 | 39.8% | -0.53 | 0.0382 | -0.066 | |||
| 2.75 | 3.30 | 12 | 3,147 | 37.3% | 0.43 | 0.0373 | -0.064 | 95 | 5.10 | 6.10 | 288 | 38.4% | -0.57 | 0.0378 | -0.065 | |
| 2.40 | 4.30 | 43.8% | 0.40 | 0.0365 | -0.063 | 96 | 6.00 | 6.80 | 40.0% | -0.61 | 0.0371 | -0.064 | ||||
| 2.15 | 2.65 | 20 | 38.0% | 0.36 | 0.0355 | -0.061 | 97 | 5.80 | 7.40 | 35.4% | -0.64 | 0.0361 | -0.062 | |||
| 2.00 | 2.30 | 15 | 417 | 37.1% | 0.35 | 0.0349 | -0.060 | 97.5 | 6.20 | 9.30 | 66 | 43.4% | -0.66 | 0.0355 | -0.061 | |
| 1.90 | 4.10 | 10 | 46.9% | 0.33 | 0.0342 | -0.059 | 98 | 7.20 | 8.20 | 39.4% | -0.68 | 0.0349 | -0.060 | |||
| 1.60 | 2.25 | 39.1% | 0.30 | 0.0328 | -0.057 | 99 | 8.00 | 8.80 | 39.2% | -0.71 | 0.0334 | -0.057 | ||||
| 1.40 | 1.75 | 11 | 186 | 37.9% | 0.27 | 0.0311 | -0.054 | 100 | 8.10 | 11.10 | 1 | 44.1% | -0.74 | 0.0319 | -0.055 | |
| 1.10 | 3.40 | 16 | 47.8% | 0.24 | 0.0294 | -0.051 | 101 | 8.90 | 12.00 | 45.1% | -0.76 | 0.0301 | -0.052 | |||
| 1.00 | 1.40 | 74 | 38.3% | 0.22 | 0.0275 | -0.049 | 102 | 9.80 | 12.80 | 45.9% | -0.79 | 0.0284 | -0.049 | |||
| 0.8500 | 1.30 | 39 | 38.9% | 0.20 | 0.0257 | -0.046 | 103 | 10.60 | 13.60 | 45.9% | -0.81 | 0.0265 | -0.046 | |||
| 0.8000 | 1.05 | 14 | 38.9% | 0.18 | 0.0238 | -0.043 | 104 | 11.50 | 14.50 | 47.0% | -0.83 | 0.0247 | -0.043 | |||
| 0.6000 | 0.9000 | 1 | 1,238 | 38.3% | 0.16 | 0.0220 | -0.040 | 105 | 12.40 | 15.40 | 47.9% | -0.85 | 0.0230 | -0.040 | ||
| 0 | 2.50 | 2 | 214 | 55.4% | 0.09 | 0.0141 | -0.027 | 110 | 16.50 | 19.90 | 46.7% | -0.93 | 0.0152 | -0.027 | ||
| 0 | 0.4000 | 27 | 41.6% | 0.05 | 0.0085 | -0.017 | 115 | 21.20 | 24.80 | 50.3% | -0.97 | 0.0098 | -0.017 | |||
| 0 | 0.6500 | 1 | 40 | 52.6% | 0.03 | 0.0051 | -0.011 | 120 | 26.10 | 29.90 | 57.6% | -0.99 | 0.0048 | -0.010 | ||
| 0 | 2.15 | 7 | 77.1% | 0.01 | 0.0030 | -0.007 | 125 | 31.20 | 34.80 | 64.4% | -1.00 | 0.0001 | -0.008 | |||
| 0 | 2.15 | 13 | 84.0% | 0.01 | 0.0018 | -0.004 | 130 | 35.80 | 39.90 | 65.0% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 2.15 | 90.5% | 0.01 | 0.0011 | -0.003 | 135 | 40.90 | 44.90 | 73.2% | -1.00 | 0.0000 | -0.008 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット