BABA rantai opsi Alibaba Group Holding Limited
Cboe delayed options data · per 18:34 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 ±9.6% (98.42–119.42) · ATM IV 40.6% · P/C open interest 0.33
| 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 | |
| 53.80 | 55.55 | 20 | 129.3% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0200 | 27 | 80.5% | -0.00 | 0.0002 | -0.002 | ||
| 49.00 | 50.55 | 13 | 118.5% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0300 | 23 | 73.7% | -0.00 | 0.0003 | -0.002 | ||
| 44.05 | 45.60 | 5 | 106.0% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.0600 | 1 | 1,474 | 69.3% | -0.00 | 0.0004 | -0.003 | |
| 38.95 | 40.60 | 97 | 90.3% | 1.00 | 0.0007 | 0.000 | 70 | 0.0100 | 0.0700 | 20 | 586 | 62.3% | -0.00 | 0.0007 | -0.004 | |
| 33.75 | 35.65 | 29 | 74.8% | 0.99 | 0.0012 | -0.001 | 75 | 0.0100 | 0.0900 | 2 | 134 | 55.0% | -0.01 | 0.0012 | -0.005 | |
| 29.15 | 30.65 | 2 | 172 | 69.6% | 0.99 | 0.0021 | -0.004 | 80 | 0.0500 | 0.0900 | 4 | 436 | 48.7% | -0.01 | 0.0022 | -0.008 |
| 24.25 | 25.80 | 30 | 61.1% | 0.97 | 0.0042 | -0.011 | 85 | 0.1300 | 0.1600 | 46 | 2,059 | 45.2% | -0.03 | 0.0042 | -0.014 | |
| 19.55 | 20.20 | 122 | 46.3% | 0.94 | 0.0081 | -0.022 | 90 | 0.3400 | 0.3700 | 111 | 4,260 | 43.4% | -0.06 | 0.0082 | -0.025 | |
| 14.95 | 15.25 | 1 | 215 | 39.9% | 0.89 | 0.0143 | -0.039 | 95 | 0.7700 | 0.8300 | 372 | 3,592 | 41.9% | -0.12 | 0.0144 | -0.041 |
| 13.25 | 13.55 | 2 | 39.8% | 0.85 | 0.0173 | -0.047 | 97 | 1.06 | 1.13 | 11 | 41.6% | -0.15 | 0.0174 | -0.049 | ||
| 12.50 | 12.80 | 2 | 40.7% | 0.83 | 0.0188 | -0.051 | 98 | 1.24 | 1.31 | 74 | 41.4% | -0.17 | 0.0189 | -0.053 | ||
| 11.70 | 12.05 | 40.9% | 0.81 | 0.0202 | -0.055 | 99 | 1.44 | 1.50 | 41.2% | -0.19 | 0.0204 | -0.057 | ||||
| 10.95 | 11.25 | 126 | 1,527 | 40.7% | 0.79 | 0.0217 | -0.059 | 100 | 1.70 | 1.75 | 365 | 9,338 | 41.4% | -0.21 | 0.0219 | -0.061 |
| 10.20 | 10.40 | 40.1% | 0.76 | 0.0231 | -0.063 | 101 | 1.91 | 2.00 | 1 | 41.1% | -0.24 | 0.0234 | -0.064 | |||
| 9.50 | 9.75 | 40.5% | 0.74 | 0.0244 | -0.066 | 102 | 2.19 | 2.28 | 41.0% | -0.26 | 0.0247 | -0.068 | ||||
| 8.80 | 9.00 | 40.1% | 0.71 | 0.0256 | -0.070 | 103 | 2.52 | 2.63 | 81 | 41.2% | -0.29 | 0.0260 | -0.071 | |||
| 8.15 | 8.35 | 40.2% | 0.69 | 0.0267 | -0.073 | 104 | 2.85 | 2.94 | 24 | 41.0% | -0.32 | 0.0271 | -0.074 | |||
| 7.60 | 7.80 | 10 | 1,402 | 40.8% | 0.66 | 0.0277 | -0.075 | 105 | 3.20 | 3.35 | 151 | 6,299 | 41.0% | -0.35 | 0.0281 | -0.077 |
| 6.95 | 7.15 | 40.4% | 0.63 | 0.0285 | -0.077 | 106 | 3.35 | 3.75 | 39.9% | -0.38 | 0.0289 | -0.079 | ||||
| 6.40 | 6.60 | 40.5% | 0.60 | 0.0292 | -0.079 | 107 | 3.85 | 4.20 | 1 | 40.3% | -0.41 | 0.0296 | -0.081 | |||
| 5.90 | 6.05 | 430 | 40.6% | 0.57 | 0.0297 | -0.081 | 108 | 4.45 | 4.65 | 11 | 40.7% | -0.44 | 0.0302 | -0.082 | ||
| 5.35 | 5.55 | 3 | 40.4% | 0.54 | 0.0300 | -0.081 | 109 | 4.95 | 5.15 | 41 | 40.8% | -0.47 | 0.0305 | -0.083 | ||
| 4.90 | 5.10 | 275 | 9,248 | 40.6% | 0.51 | 0.0302 | -0.082 | 110 | 5.50 | 5.65 | 87 | 9,622 | 40.7% | -0.50 | 0.0307 | -0.083 |
| 4.45 | 4.65 | 19 | 40.5% | 0.48 | 0.0302 | -0.082 | 111 | 6.00 | 6.25 | 10 | 40.7% | -0.53 | 0.0307 | -0.083 | ||
| 4.05 | 4.20 | 14 | 40.5% | 0.45 | 0.0300 | -0.081 | 112 | 6.60 | 6.85 | 40.8% | -0.56 | 0.0306 | -0.083 | |||
| 3.70 | 3.95 | 29 | 41.1% | 0.42 | 0.0296 | -0.080 | 113 | 7.20 | 7.50 | 2 | 40.8% | -0.59 | 0.0303 | -0.082 | ||
| 3.35 | 3.55 | 4 | 41.0% | 0.39 | 0.0291 | -0.079 | 114 | 7.85 | 8.10 | 40.7% | -0.62 | 0.0298 | -0.080 | |||
| 3.05 | 3.15 | 799 | 4,190 | 40.9% | 0.37 | 0.0284 | -0.077 | 115 | 8.60 | 8.75 | 21 | 3,553 | 40.9% | -0.64 | 0.0292 | -0.079 |
| 2.77 | 3.05 | 4 | 41.9% | 0.34 | 0.0277 | -0.075 | 116 | 9.10 | 9.50 | 40.3% | -0.67 | 0.0285 | -0.077 | |||
| 2.49 | 2.57 | 5 | 41.1% | 0.32 | 0.0268 | -0.073 | 117 | 9.85 | 10.25 | 40.5% | -0.70 | 0.0276 | -0.074 | |||
| 2.25 | 2.33 | 5 | 41.2% | 0.29 | 0.0258 | -0.071 | 118 | 10.30 | 11.00 | 38.8% | -0.72 | 0.0267 | -0.072 | |||
| 2.02 | 2.10 | 10 | 41.3% | 0.27 | 0.0247 | -0.068 | 119 | 11.10 | 11.75 | 39.0% | -0.74 | 0.0256 | -0.070 | |||
| 1.83 | 1.87 | 527 | 20.0K | 41.4% | 0.25 | 0.0236 | -0.066 | 120 | 12.25 | 12.60 | 75 | 2,705 | 41.1% | -0.77 | 0.0246 | -0.067 |
| 1.64 | 1.69 | 5 | 41.5% | 0.23 | 0.0225 | -0.063 | 121 | 13.05 | 13.40 | 41.0% | -0.79 | 0.0234 | -0.064 | |||
| 1.46 | 1.53 | 6 | 41.7% | 0.21 | 0.0213 | -0.060 | 122 | 13.45 | 14.25 | 38.5% | -0.80 | 0.0223 | -0.061 | |||
| 1.31 | 1.39 | 9 | 41.9% | 0.19 | 0.0202 | -0.057 | 123 | 14.55 | 15.10 | 40.0% | -0.82 | 0.0212 | -0.059 | |||
| 1.19 | 1.24 | 37 | 42.1% | 0.18 | 0.0190 | -0.054 | 124 | 15.15 | 16.00 | 38.2% | -0.84 | 0.0201 | -0.056 | |||
| 1.08 | 1.11 | 522 | 12.0K | 42.3% | 0.16 | 0.0179 | -0.052 | 125 | 16.40 | 16.85 | 158 | 1,794 | 40.6% | -0.85 | 0.0190 | -0.053 |
| 0.6500 | 0.6700 | 1,120 | 16.7K | 43.6% | 0.11 | 0.0128 | -0.039 | 130 | 21.05 | 21.50 | 2 | 1,398 | 41.6% | -0.92 | 0.0140 | -0.041 |
| 0.3900 | 0.4300 | 23 | 4,323 | 45.2% | 0.07 | 0.0090 | -0.029 | 135 | 24.95 | 26.40 | 502 | -0.96 | 0.0101 | -0.031 | ||
| 0.2500 | 0.2900 | 345 | 13.2K | 47.1% | 0.05 | 0.0063 | -0.022 | 140 | 29.90 | 31.50 | 356 | -0.98 | 0.0075 | -0.021 | ||
| 0.1700 | 0.1900 | 76 | 2,429 | 48.9% | 0.03 | 0.0045 | -0.017 | 145 | 34.85 | 36.25 | 1 | -0.99 | 0.0038 | -0.017 | ||
| 0.1200 | 0.1400 | 245 | 8,951 | 51.0% | 0.02 | 0.0034 | -0.014 | 150 | 39.85 | 41.35 | -1.00 | 0.0011 | -0.016 | |||
| 0.0800 | 0.1100 | 34 | 2,846 | 53.0% | 0.02 | 0.0026 | -0.011 | 155 | 44.85 | 46.35 | -1.00 | 0.0000 | -0.016 | |||
| 0.0700 | 0.0900 | 105 | 59.7K | 55.8% | 0.01 | 0.0020 | -0.010 | 160 | 49.85 | 51.45 | -1.00 | 0.0000 | -0.016 | |||
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 — Nov 20, 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