BBY opsiyon zinciri Best Buy Co., Inc.

Vade Cboe delayed options data · itibarıyla 21:49 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.8% (82.25–92.35) · ATM IV 33.1% · P/C açık pozisyon 1.02

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
41.30	44.10			163.3%	1.00	0.0000	0.000	45	0	2.15		254	232.5%	-0.00	0.0000	-0.000
38.80	41.70			158.5%	1.00	0.0000	0.000	47.5	0	2.10		136	215.1%	-0.00	0.0000	-0.000
36.30	38.50		13		1.00	0.0000	0.000	50	0	0.0500		621	107.3%	-0.00	0.0001	-0.001
34.30	35.70		11		1.00	0.0001	0.000	52.5	0	0.7500		54	146.9%	-0.00	0.0001	-0.001
31.40	33.50		74		1.00	0.0001	0.000	55	0	0.7500		439	135.2%	-0.00	0.0002	-0.001
28.80	31.00		17		1.00	0.0002	0.000	57.5	0	0.1000		142	89.3%	-0.00	0.0004	-0.002
26.30	29.20		110	102.1%	1.00	0.0003	0.000	60	0	0.7500		622	113.1%	-0.00	0.0006	-0.002
23.80	26.70		216	92.2%	1.00	0.0005	0.000	62.5	0	0.1000		107	73.0%	-0.00	0.0010	-0.003
21.50	24.20		225	90.9%	1.00	0.0009	0.000	65	0	0.1500		428	69.1%	-0.01	0.0016	-0.005
18.80	21.00		1,612		1.00	0.0016	0.000	67.5	0	0.2000	1	142	57.6%	-0.01	0.0027	-0.007
16.80	18.40		1,079		0.99	0.0028	0.000	70	0	0.1500		819	53.4%	-0.02	0.0045	-0.011
14.00	16.20		501		0.98	0.0050	-0.003	72.5	0	0.1000	1,111	134	43.0%	-0.03	0.0075	-0.016
12.40	12.80		328		0.97	0.0090	-0.010	75	0.1000	0.3000	4	1,685	46.4%	-0.05	0.0127	-0.024
10.50	13.20			49.3%	0.96	0.0113	-0.014	76	0.0500	0.3000	100	89	41.8%	-0.06	0.0155	-0.028
9.50	12.20			45.7%	0.95	0.0142	-0.018	77	0	0.7500		47	46.3%	-0.07	0.0190	-0.032
9.40	11.00		800	35.0%	0.95	0.0159	-0.021	77.5	0.2000	0.5000	3	1,953	43.6%	-0.08	0.0209	-0.034
8.80	10.60		127	33.4%	0.94	0.0178	-0.023	78	0	0.5500	1	206	39.2%	-0.09	0.0231	-0.037
8.00	9.70		17	38.4%	0.92	0.0221	-0.029	79	0	0.6000		32	36.4%	-0.11	0.0279	-0.042
7.10	8.30		777	27.1%	0.90	0.0274	-0.035	80	0.4000	0.7000	11	7,280	39.6%	-0.14	0.0334	-0.048
6.20	7.90		12	37.5%	0.87	0.0334	-0.042	81	0	1.45		6	39.3%	-0.17	0.0395	-0.054
5.30	7.10	4	14	37.0%	0.84	0.0403	-0.050	82	0.4000	1.05	47	8	34.8%	-0.21	0.0460	-0.060
5.00	6.20	6	2,899	32.5%	0.82	0.0440	-0.054	82.5	0.7000	1.05	14	283	35.4%	-0.23	0.0494	-0.064
4.60	6.00		3	34.8%	0.80	0.0477	-0.058	83	0.5500	1.25	5	40	33.5%	-0.26	0.0527	-0.066
4.00	4.90	30	74	33.0%	0.75	0.0552	-0.065	84	0.3000	1.95	1	14	32.2%	-0.31	0.0589	-0.071
3.30	4.30	3	1,151	33.9%	0.69	0.0621	-0.071	85	1.50	1.95	55	213	35.8%	-0.37	0.0642	-0.075
2.70	3.20	1	30	30.6%	0.63	0.0678	-0.076	86	1.50	2.95	27	152	36.7%	-0.44	0.0678	-0.077
2.00	3.00	1	58	32.4%	0.56	0.0714	-0.079	87	2.40	3.00	51	14	36.4%	-0.51	0.0692	-0.077
1.90	2.30	254	531	30.3%	0.52	0.0721	-0.080	87.5	2.70	3.20	23	92	36.0%	-0.54	0.0690	-0.076
1.70	2.20	56	58	31.6%	0.49	0.0724	-0.080	88	3.00	3.50		190	36.1%	-0.58	0.0683	-0.075
1.35	1.65	20	221	31.2%	0.42	0.0708	-0.078	89	2.85	4.80			35.4%	-0.64	0.0652	-0.071
1.10	1.30	178	686	32.0%	0.35	0.0668	-0.074	90	3.60	5.30		59	34.5%	-0.70	0.0604	-0.065
0.6000	1.00	1	7	30.1%	0.29	0.0611	-0.069	91	4.30	6.40			37.2%	-0.75	0.0544	-0.059
0.4000	0.8000	5		30.4%	0.24	0.0544	-0.062	92	4.80	7.20			34.8%	-0.80	0.0478	-0.052
0.1000	0.7000	6	123	28.0%	0.21	0.0510	-0.059	92.5	5.50	7.10		21	32.5%	-0.82	0.0445	-0.049
0.4000	0.6500	5	8	32.6%	0.19	0.0475	-0.056	93	5.60	7.90			33.0%	-0.84	0.0413	-0.045
0.3000	1.00		8	38.9%	0.15	0.0407	-0.049	94	6.80	8.90		1	38.7%	-0.87	0.0352	-0.038
0.2000	0.5500	9	3,216	35.7%	0.12	0.0344	-0.043	95	7.70	9.30		10	31.8%	-0.90	0.0296	-0.032
0.1500	0.3000		1	33.9%	0.10	0.0288	-0.037	96	8.60	10.70			39.7%	-0.92	0.0248	-0.027
0.1000	0.3000	1	29	35.7%	0.08	0.0241	-0.032	97	9.60	11.80			44.1%	-0.93	0.0207	-0.022
0	0.8000		47	43.9%	0.07	0.0219	-0.029	97.5	10.10	12.00			40.6%	-0.94	0.0188	-0.020
0.0500	0.4000		9	39.4%	0.06	0.0200	-0.027	98	10.60	12.50			41.9%	-0.95	0.0172	-0.018
0	0.4000		17	40.9%	0.05	0.0165	-0.023	99	11.50	13.70			46.4%	-0.96	0.0142	-0.014
0	0.4500	29	741	44.5%	0.04	0.0137	-0.020	100	12.10	14.70		1,296	39.5%	-0.96	0.0118	-0.010
0	0.1500		289	46.5%	0.02	0.0054	-0.009	105	17.10	19.40		4		-0.99	0.0048	0.000
0	0.6500		239	72.2%	0.01	0.0023	-0.004	110	22.10	24.90			68.0%	-0.99	0.0021	0.000
0	0.0500		1,137	56.2%	0.00	0.0011	-0.002	115	27.10	29.60			66.1%	-1.00	0.0010	0.000
0	0.0500		13	63.6%	0.00	0.0005	-0.001	120	32.00	34.90			84.5%	-1.00	0.0005	0.000
0	0.7500		157	104.1%	0.00	0.0003	-0.001	125	37.00	40.00			97.2%	-1.00	0.0003	0.000
0	0.8000			114.2%	0.00	0.0002	-0.001	130	41.90	45.00			102.3%	-1.00	0.0001	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

BBY opsiyon zinciri Best Buy Co., Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji