BABA optieketen Alibaba Group Holding Limited
Cboe delayed options data · per 15:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.0% (104.31–117.71) · ATM IV 36.8% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 49.15 | 51.60 | 32 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0600 | 7 | 117.6% | -0.00 | 0.0001 | -0.002 | |||
| 44.20 | 46.60 | 3 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.0700 | 439 | 105.3% | -0.00 | 0.0002 | -0.002 | |||
| 39.50 | 41.60 | 9 | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.2300 | 1,281 | 107.0% | -0.00 | 0.0003 | -0.003 | |||
| 34.20 | 36.80 | 39 | 1.00 | 0.0005 | 0.000 | 75 | 0 | 0.2300 | 1,919 | 92.8% | -0.00 | 0.0005 | -0.003 | |||
| 30.20 | 31.85 | 70 | 1.00 | 0.0008 | 0.000 | 80 | 0 | 0.0200 | 5,189 | 59.0% | -0.00 | 0.0008 | -0.005 | |||
| 25.15 | 26.70 | 59 | 0.99 | 0.0014 | 0.000 | 85 | 0 | 0.2300 | 2,033 | 66.5% | -0.01 | 0.0014 | -0.006 | |||
| 20.20 | 21.65 | 231 | 0.99 | 0.0028 | 0.000 | 90 | 0.0400 | 0.0500 | 10 | 11.2K | 47.1% | -0.01 | 0.0028 | -0.009 | ||
| 14.35 | 16.70 | 908 | 0.97 | 0.0066 | -0.009 | 95 | 0.0700 | 0.1100 | 22 | 5,026 | 40.5% | -0.03 | 0.0066 | -0.017 | ||
| 11.35 | 11.85 | 28 | 54.9K | 39.1% | 0.93 | 0.0167 | -0.032 | 100 | 0.2500 | 0.3000 | 225 | 61.5K | 36.7% | -0.07 | 0.0168 | -0.038 |
| 6.90 | 7.45 | 3 | 4,350 | 35.1% | 0.80 | 0.0348 | -0.072 | 105 | 0.9200 | 0.9700 | 626 | 12.1K | 35.5% | -0.21 | 0.0351 | -0.076 |
| 5.50 | 6.00 | 1 | 4 | 35.8% | 0.72 | 0.0416 | -0.089 | 107 | 1.46 | 1.62 | 152 | 833 | 36.3% | -0.29 | 0.0420 | -0.092 |
| 5.00 | 5.30 | 57 | 15 | 36.6% | 0.67 | 0.0442 | -0.096 | 108 | 1.81 | 1.98 | 34 | 1,160 | 36.5% | -0.33 | 0.0446 | -0.098 |
| 4.30 | 4.70 | 12 | 36.2% | 0.62 | 0.0460 | -0.102 | 109 | 2.20 | 2.44 | 1,116 | 37.0% | -0.38 | 0.0465 | -0.104 | ||
| 3.90 | 4.10 | 458 | 6,364 | 37.0% | 0.58 | 0.0472 | -0.106 | 110 | 2.66 | 2.79 | 1,070 | 16.1K | 36.7% | -0.43 | 0.0477 | -0.108 |
| 3.40 | 3.55 | 56 | 15 | 36.7% | 0.53 | 0.0476 | -0.109 | 111 | 3.10 | 3.35 | 10 | 285 | 36.9% | -0.48 | 0.0481 | -0.110 |
| 2.97 | 3.10 | 31 | 31 | 37.3% | 0.48 | 0.0474 | -0.110 | 112 | 3.60 | 3.95 | 691 | 422 | 37.1% | -0.52 | 0.0479 | -0.111 |
| 2.56 | 2.73 | 66 | 536 | 37.7% | 0.44 | 0.0465 | -0.110 | 113 | 4.20 | 4.50 | 103 | 717 | 37.1% | -0.57 | 0.0470 | -0.110 |
| 2.22 | 2.35 | 20 | 276 | 38.0% | 0.39 | 0.0450 | -0.108 | 114 | 4.85 | 5.15 | 58 | 484 | 37.5% | -0.61 | 0.0456 | -0.108 |
| 1.90 | 2.00 | 754 | 10.8K | 38.1% | 0.35 | 0.0431 | -0.105 | 115 | 5.55 | 5.85 | 90 | 10.1K | 37.9% | -0.66 | 0.0437 | -0.104 |
| 1.55 | 1.75 | 49 | 52 | 38.1% | 0.31 | 0.0408 | -0.100 | 116 | 6.20 | 6.55 | 123 | 37.5% | -0.70 | 0.0414 | -0.100 | |
| 1.39 | 1.51 | 20 | 886 | 38.9% | 0.28 | 0.0382 | -0.095 | 117 | 6.95 | 7.40 | 17 | 1,031 | 38.3% | -0.73 | 0.0389 | -0.094 |
| 1.16 | 1.26 | 148 | 146 | 38.9% | 0.24 | 0.0355 | -0.090 | 118 | 7.75 | 8.15 | 1 | 58 | 38.3% | -0.77 | 0.0361 | -0.088 |
| 0.9500 | 1.11 | 25 | 223 | 39.2% | 0.21 | 0.0327 | -0.084 | 119 | 8.55 | 9.00 | 82 | 38.6% | -0.80 | 0.0333 | -0.082 | |
| 0.8600 | 0.9300 | 323 | 11.3K | 39.9% | 0.19 | 0.0299 | -0.078 | 120 | 9.40 | 9.80 | 42 | 16.6K | 38.5% | -0.82 | 0.0305 | -0.075 |
| 0.7200 | 0.8000 | 20 | 195 | 40.2% | 0.16 | 0.0271 | -0.072 | 121 | 10.20 | 10.75 | 38 | 38.7% | -0.85 | 0.0277 | -0.069 | |
| 0.6000 | 0.7000 | 48 | 1,340 | 40.7% | 0.14 | 0.0245 | -0.066 | 122 | 10.95 | 11.75 | 1 | 1,267 | 38.6% | -0.87 | 0.0250 | -0.062 |
| 0.5200 | 0.5800 | 101 | 82 | 41.0% | 0.12 | 0.0220 | -0.061 | 123 | 12.20 | 12.65 | 9 | 20 | 40.9% | -0.89 | 0.0224 | -0.056 |
| 0.4100 | 0.5100 | 2 | 93 | 41.2% | 0.11 | 0.0198 | -0.056 | 124 | 12.95 | 13.55 | 42 | 40.6% | -0.90 | 0.0201 | -0.050 | |
| 0.3800 | 0.4200 | 301 | 12.0K | 41.9% | 0.09 | 0.0177 | -0.051 | 125 | 13.85 | 14.85 | 26 | 9,786 | 45.4% | -0.92 | 0.0182 | -0.045 |
| 0.2400 | 0.4100 | 73 | 41.8% | 0.08 | 0.0158 | -0.046 | 126 | 14.80 | 16.80 | 10 | 57.2% | -0.93 | 0.0165 | -0.039 | ||
| 0.1900 | 0.4900 | 11 | 256 | 44.3% | 0.07 | 0.0141 | -0.042 | 127 | 15.75 | 17.75 | 2 | 58 | 58.6% | -0.94 | 0.0152 | -0.035 |
| 0.1900 | 0.3600 | 3 | 57 | 44.1% | 0.06 | 0.0126 | -0.039 | 128 | 16.70 | 18.25 | 55.0% | -0.95 | 0.0142 | -0.031 | ||
| 0.1900 | 0.2900 | 6 | 82 | 44.7% | 0.06 | 0.0112 | -0.035 | 129 | 17.90 | 18.25 | 44.6% | -0.96 | 0.0132 | -0.028 | ||
| 0.1900 | 0.2200 | 288 | 38.5K | 45.1% | 0.05 | 0.0100 | -0.032 | 130 | 18.80 | 19.25 | 3 | 7,842 | 43.5% | -0.96 | 0.0121 | -0.027 |
| 0.1000 | 0.2000 | 5 | 44 | 44.2% | 0.04 | 0.0090 | -0.030 | 131 | 19.65 | 21.30 | 61.3% | -0.97 | 0.0111 | -0.026 | ||
| 0.1000 | 0.2500 | 4 | 348 | 47.1% | 0.04 | 0.0081 | -0.028 | 132 | 20.30 | 21.35 | 2 | -0.98 | 0.0101 | -0.026 | ||
| 0.0500 | 0.1600 | 3 | 39 | 44.7% | 0.04 | 0.0073 | -0.025 | 133 | 21.60 | 23.65 | 12 | 69.0% | -0.98 | 0.0092 | -0.025 | |
| 0 | 0.1800 | 213 | 45.2% | 0.03 | 0.0066 | -0.024 | 134 | 22.60 | 24.30 | 16 | 66.6% | -0.98 | 0.0078 | -0.028 | ||
| 0.1100 | 0.1400 | 52 | 31.2K | 49.1% | 0.03 | 0.0059 | -0.022 | 135 | 23.60 | 24.30 | 2 | 8,928 | -0.99 | 0.0066 | -0.030 | |
| 0.0600 | 0.0800 | 76 | 18.2K | 52.0% | 0.02 | 0.0038 | -0.016 | 140 | 28.30 | 29.35 | 1 | 3,855 | -1.00 | 0.0026 | -0.040 | |
| 0.0300 | 0.0500 | 4 | 11.1K | 54.5% | 0.01 | 0.0025 | -0.012 | 145 | 33.60 | 34.55 | 1 | 460 | 71.0% | -1.00 | 0.0007 | -0.048 |
| 0.0300 | 0.0600 | 37 | 30.2K | 61.4% | 0.01 | 0.0018 | -0.010 | 150 | 38.60 | 39.15 | 1 | 703 | -1.00 | 0.0002 | -0.053 | |
| 0.0100 | 0.0800 | 1 | 7,067 | 67.1% | 0.01 | 0.0013 | -0.008 | 155 | 43.55 | 44.75 | 12 | 89.9% | -1.00 | 0.0000 | -0.056 | |
| 0 | 0.0500 | 1 | 20.7K | 68.0% | 0.01 | 0.0010 | -0.006 | 160 | 48.40 | 50.60 | 6 | 111.9% | -1.00 | 0.0000 | -0.058 | |
| 0 | 0.0400 | 19 | 9,456 | 71.5% | 0.00 | 0.0007 | -0.005 | 165 | 53.40 | 54.35 | -1.00 | 0.0000 | -0.059 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs