BBY opsiyon zinciri Best Buy Co., Inc.

Vade Cboe delayed options data · itibarıyla 09:34 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: ±8.8% (83.72–99.82) · ATM IV 37.0% · P/C açık pozisyon 1.20

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
40.50	43.40			120.5%	1.00	0.0001	0.000	50	0	2.15			147.0%	-0.00	0.0001	-0.000
35.70	38.40			107.6%	1.00	0.0002	0.000	55	0	2.15			127.6%	-0.00	0.0002	-0.001
30.70	33.40			91.1%	1.00	0.0005	0.000	60	0	0.4000		35	76.7%	-0.00	0.0005	-0.002
25.80	28.50		8	79.3%	0.99	0.0015	-0.001	65	0	0.2500	1	171	59.2%	-0.01	0.0015	-0.004
21.20	23.60		1	71.3%	0.98	0.0038	-0.006	70	0.0500	0.3000	2	137	46.3%	-0.02	0.0038	-0.009
16.30	18.30		15	54.4%	0.95	0.0089	-0.016	75	0.1500	0.2500	33	1,565	40.8%	-0.05	0.0089	-0.018
14.10	16.00	2	4	52.3%	0.92	0.0129	-0.023	77.5	0.3000	0.4000	1	239	40.0%	-0.08	0.0130	-0.025
11.80	13.00	28	86	42.4%	0.89	0.0179	-0.032	80	0.6500	0.8000	50	662	41.8%	-0.12	0.0181	-0.033
9.90	12.50			48.4%	0.84	0.0224	-0.039	82	0.8000	2.05	7		39.2%	-0.16	0.0227	-0.041
9.70	12.10		122	49.4%	0.83	0.0236	-0.041	82.5	0.6500	1.20		760	38.1%	-0.17	0.0239	-0.043
9.20	11.70			48.4%	0.82	0.0248	-0.043	83	0.8500	1.55	2		40.5%	-0.18	0.0251	-0.044
8.40	10.90			47.4%	0.79	0.0271	-0.046	84	0.0500	1.60			32.3%	-0.21	0.0275	-0.048
7.70	8.90	28	52	39.8%	0.76	0.0294	-0.050	85	1.40	1.80	156	1,867	39.3%	-0.24	0.0298	-0.051
7.10	8.90			44.2%	0.73	0.0316	-0.053	86	1.40	2.20	1		38.2%	-0.27	0.0320	-0.055
6.30	7.40			39.0%	0.70	0.0335	-0.056	87	0.9000	2.45			33.4%	-0.31	0.0341	-0.058
5.70	7.30		176	38.6%	0.68	0.0344	-0.058	87.5	2.10	3.40		223	42.8%	-0.33	0.0350	-0.059
5.70	7.50			42.8%	0.66	0.0352	-0.059	88	2.05	2.90	1		38.0%	-0.34	0.0359	-0.060
4.60	6.00	8		35.8%	0.63	0.0367	-0.061	89	2.60	3.20			38.3%	-0.38	0.0374	-0.062
4.50	5.10	8	388	36.4%	0.59	0.0378	-0.062	90	3.00	3.60	5	434	37.9%	-0.42	0.0385	-0.064
3.90	5.10			38.5%	0.55	0.0385	-0.063	91	3.40	4.10			37.6%	-0.46	0.0393	-0.065
3.20	4.30	1		36.1%	0.51	0.0388	-0.064	92	3.90	4.70			37.9%	-0.50	0.0398	-0.065
2.70	3.90	840	234	34.0%	0.49	0.0388	-0.064	92.5	4.10	4.90		1,203	37.2%	-0.52	0.0398	-0.065
3.20	3.90	1,376		38.3%	0.47	0.0388	-0.064	93	4.20	5.40	36		37.3%	-0.54	0.0398	-0.065
1.90	3.20	30		32.8%	0.44	0.0383	-0.063	94	5.00	6.00			38.3%	-0.58	0.0395	-0.065
2.35	2.85	12	3,147	36.7%	0.40	0.0376	-0.062	95	5.70	6.60		288	38.4%	-0.61	0.0388	-0.064
1.25	3.80			39.2%	0.36	0.0365	-0.060	96	6.30	7.10			37.2%	-0.65	0.0378	-0.062
0.9500	2.65	20		35.0%	0.33	0.0352	-0.058	97	6.30	7.80			33.4%	-0.68	0.0366	-0.060
0.8000	2.35	43	417	34.0%	0.32	0.0344	-0.057	97.5	7.40	9.00		66	41.7%	-0.70	0.0359	-0.059
1.20	3.50	10		43.5%	0.30	0.0336	-0.056	98	7.80	9.50			42.7%	-0.72	0.0351	-0.058
1.30	1.90	5		38.3%	0.27	0.0319	-0.053	99	8.20	9.60			37.0%	-0.75	0.0335	-0.055
1.05	1.75	18	186	38.5%	0.24	0.0300	-0.051	100	8.60	10.20		1	32.8%	-0.78	0.0317	-0.052
0.8500	3.30	16		48.7%	0.22	0.0281	-0.048	101	9.50	11.80			38.6%	-0.80	0.0299	-0.049
0.8000	1.40	74		39.4%	0.19	0.0262	-0.045	102	10.30	12.60			38.0%	-0.83	0.0280	-0.046
0.6500	1.30	39		39.8%	0.17	0.0242	-0.042	103	11.20	13.50			38.5%	-0.85	0.0262	-0.044
0.5000	1.05	14		38.8%	0.15	0.0223	-0.039	104	12.10	14.40			38.8%	-0.87	0.0244	-0.041
0.4000	0.8500	1	1,238	38.2%	0.14	0.0206	-0.036	105	13.00	15.30			38.7%	-0.89	0.0226	-0.038
0	2.50	2	214	57.6%	0.07	0.0127	-0.023	110	17.70	19.90				-0.96	0.0155	-0.026
0	0.4000		27	43.2%	0.04	0.0075	-0.015	115	22.60	24.80				-0.99	0.0050	-0.016
0	0.6500	1	40	54.2%	0.02	0.0044	-0.009	120	26.90	30.10				-1.00	0.0000	-0.016
0	2.15		7	79.0%	0.01	0.0025	-0.005	125	31.90	34.80				-1.00	0.0000	-0.016
0	2.15		13	85.9%	0.01	0.0015	-0.003	130	37.60	40.40			70.9%	-1.00	0.0000	-0.016
0	2.15			92.4%	0.00	0.0009	-0.002	135	42.60	45.70			82.8%	-1.00	0.0000	-0.016

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim