BABA rantai opsi Alibaba Group Holding Limited

Expirasi Cboe delayed options data · per 21:49 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±6.0% (105.15–118.60) · ATM IV 37.2% · P/C open interest 0.56

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
50.10	52.85		32		1.00	0.0001	0.000	60	0	0.0600		7	119.5%	-0.00	0.0001	-0.002
45.40	47.60		3		1.00	0.0002	0.000	65	0	0.0700		439	107.1%	-0.00	0.0002	-0.003
40.40	42.65		9		1.00	0.0003	0.000	70	0	0.1000		1,281	97.7%	-0.00	0.0003	-0.003
35.40	37.45		39		1.00	0.0005	0.000	75	0	0.3500		1,919	101.1%	-0.00	0.0005	-0.004
30.40	32.85		70		1.00	0.0008	0.000	80	0	0.0800		5,189	70.3%	-0.00	0.0008	-0.005
25.45	27.55		59		0.99	0.0015	0.000	85	0	0.1100		2,033	61.4%	-0.01	0.0015	-0.007
20.50	22.60		231		0.99	0.0028	0.000	90	0.0400	0.0500	12	11.2K	48.7%	-0.01	0.0028	-0.010
16.35	17.60		908		0.98	0.0060	-0.009	95	0.0100	0.1100	50	5,026	39.6%	-0.03	0.0061	-0.018
11.90	13.00	42	54.9K	43.1%	0.93	0.0147	-0.029	100	0.2200	0.2600	553	61.5K	37.6%	-0.07	0.0148	-0.035
7.20	8.90	508	4,350	39.3%	0.82	0.0318	-0.068	105	0.7000	0.8600	1,204	12.1K	35.4%	-0.18	0.0320	-0.072
6.10	6.95	91	4	38.7%	0.75	0.0389	-0.085	107	1.17	1.36	249	833	35.7%	-0.26	0.0392	-0.088
5.40	6.30	78	15	38.9%	0.70	0.0418	-0.093	108	1.42	1.75	38	1,160	36.0%	-0.30	0.0422	-0.096
4.50	6.30	30	12	41.2%	0.66	0.0442	-0.100	109	1.77	2.10	20	1,116	36.1%	-0.34	0.0446	-0.102
4.15	4.80	697	6,364	37.3%	0.61	0.0458	-0.106	110	2.27	2.45	2,062	16.1K	36.4%	-0.39	0.0462	-0.108
3.50	4.10	76	15	36.0%	0.57	0.0467	-0.110	111	2.77	2.98	220	285	37.3%	-0.44	0.0472	-0.111
3.25	3.40	99	31	36.7%	0.52	0.0469	-0.112	112	3.25	3.55	1,497	422	37.6%	-0.49	0.0474	-0.114
2.79	3.30	131	536	38.5%	0.47	0.0465	-0.113	113	3.70	4.80	104	717	41.1%	-0.53	0.0470	-0.114
2.44	2.64	42	276	37.5%	0.43	0.0455	-0.113	114	4.35	5.50	62	484	42.1%	-0.58	0.0460	-0.113
2.10	2.28	1,276	10.8K	37.8%	0.38	0.0439	-0.111	115	5.00	5.55	129	10.1K	39.0%	-0.62	0.0445	-0.111
1.82	1.99	82	52	38.3%	0.34	0.0420	-0.107	116	5.60	6.15	5	123	38.2%	-0.66	0.0426	-0.107
1.41	1.88	292	886	38.8%	0.31	0.0397	-0.103	117	6.40	7.35	21	1,031	41.9%	-0.70	0.0403	-0.102
1.31	1.53	178	146	39.2%	0.27	0.0372	-0.098	118	6.95	7.95	12	58	39.8%	-0.73	0.0378	-0.097
1.13	1.24	86	223	39.1%	0.24	0.0346	-0.093	119	7.65	8.65	2	82	38.7%	-0.77	0.0352	-0.091
0.9900	1.05	599	11.3K	39.6%	0.21	0.0319	-0.087	120	8.55	9.75	361	16.6K	41.7%	-0.80	0.0325	-0.085
0.8200	0.9600	40	195	40.4%	0.19	0.0292	-0.081	121	9.25	10.35	10	38	38.8%	-0.82	0.0298	-0.078
0.5900	0.9300	71	1,340	40.8%	0.16	0.0266	-0.075	122	10.30	11.55	1	1,267	43.6%	-0.84	0.0271	-0.072
0.6000	0.6900	228	82	41.1%	0.14	0.0241	-0.070	123	10.50	12.10	11	20	31.9%	-0.87	0.0246	-0.066
0.3100	0.9800	38	93	43.5%	0.13	0.0217	-0.064	124	11.80	13.40	4	42	42.2%	-0.88	0.0221	-0.059
0.4500	0.5300	1,556	12.0K	42.4%	0.11	0.0196	-0.059	125	13.05	13.85	33	9,786	40.7%	-0.90	0.0199	-0.054
0.3400	0.5300	8	73	43.2%	0.10	0.0176	-0.054	126	13.95	15.60		10	50.6%	-0.91	0.0178	-0.048
0.1200	0.6000	12	256	43.3%	0.09	0.0158	-0.050	127	14.90	16.55	2	58	51.8%	-0.92	0.0161	-0.043
0.0700	0.6000	39	57	44.5%	0.08	0.0142	-0.046	128	15.85	17.10			47.7%	-0.93	0.0150	-0.038
0.2400	0.5500	27	82	48.3%	0.07	0.0128	-0.043	129	16.45	18.85	1		54.5%	-0.94	0.0138	-0.034
0.2300	0.2800	1,619	38.5K	45.6%	0.06	0.0115	-0.039	130	18.00	18.65	4	7,842	46.6%	-0.95	0.0128	-0.030
0.1000	0.3100	5	44	45.5%	0.05	0.0104	-0.037	131	18.75	20.45			57.4%	-0.96	0.0122	-0.028
0.1600	0.2900	94	348	48.0%	0.05	0.0094	-0.034	132	19.50	21.45	1	2	55.7%	-0.96	0.0116	-0.026
0.1300	0.2500	77	39	48.2%	0.04	0.0085	-0.032	133	20.65	22.45		12	59.9%	-0.97	0.0109	-0.024
0.1000	0.2300	92	213	48.6%	0.04	0.0077	-0.030	134	21.65	23.45		16	61.9%	-0.97	0.0102	-0.023
0.1300	0.1700	107	31.2K	49.4%	0.04	0.0070	-0.028	135	22.65	23.95	23	8,928	54.4%	-0.98	0.0091	-0.025
0.0600	0.1200	332	18.2K	52.8%	0.02	0.0046	-0.021	140	27.70	28.95	2,639	3,855	64.0%	-0.99	0.0050	-0.030
0.0500	0.0800	29	11.1K	57.0%	0.02	0.0032	-0.017	145	32.55	33.75	1,613	460		-1.00	0.0020	-0.040
0.0400	0.0700	76	30.2K	62.0%	0.01	0.0023	-0.014	150	37.30	38.85	2,214	703		-1.00	0.0007	-0.047
0.0100	0.1400	4	7,067	70.7%	0.01	0.0017	-0.011	155	42.30	43.55	18	12		-1.00	0.0001	-0.052
0.0300	0.0500	22	20.7K	70.9%	0.01	0.0013	-0.009	160	47.65	49.40		6	103.6%	-1.00	0.0000	-0.055
0	0.2400	21	9,456	87.3%	0.01	0.0010	-0.008	165	52.45	53.55				-1.00	0.0000	-0.057

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

BABA rantai opsi Alibaba Group Holding Limited

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi