BABA optieketen Alibaba Group Holding Limited

Vervaldatum Cboe delayed options data · per 18:34 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 ±9.5% (98.64–119.44) · ATM IV 40.9% · P/C open interest 0.32

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
52.35	55.20		20		1.00	0.0002	0.000	55	0	0.0200		27	81.8%	-0.00	0.0002	-0.002
49.00	50.00		13	103.6%	1.00	0.0003	0.000	60	0	0.0300		23	74.8%	-0.00	0.0003	-0.002
42.35	44.80		5		1.00	0.0004	0.000	65	0	0.0600		1,474	70.5%	-0.00	0.0004	-0.003
37.40	39.95		97		1.00	0.0007	0.000	70	0	0.0700		586	62.3%	-0.00	0.0007	-0.004
32.45	34.95		29		0.99	0.0012	-0.001	75	0	0.4100		134	68.7%	-0.01	0.0012	-0.006
28.50	29.90		174		0.99	0.0022	-0.005	80	0.0300	0.2900	1	435	56.1%	-0.01	0.0022	-0.009
22.60	24.95		30		0.97	0.0042	-0.011	85	0.1300	0.1800	171	2,053	46.4%	-0.03	0.0042	-0.014
19.00	20.05		122	35.1%	0.95	0.0080	-0.022	90	0.3000	0.3500	134	4,277	43.3%	-0.06	0.0080	-0.024
14.95	15.55		215	42.9%	0.89	0.0142	-0.038	95	0.6900	0.7500	214	3,824	41.3%	-0.11	0.0143	-0.040
13.30	13.75		1	42.1%	0.86	0.0172	-0.046	97	0.9600	1.06	11	16	41.1%	-0.14	0.0174	-0.048
12.40	12.90		1	41.2%	0.84	0.0188	-0.050	98	1.12	1.20	4	99	40.6%	-0.16	0.0190	-0.051
11.50	12.10			40.5%	0.82	0.0204	-0.054	99	1.30	1.41	4	2	40.5%	-0.18	0.0206	-0.056
10.85	11.30	1	1,546	41.0%	0.79	0.0219	-0.058	100	1.55	1.61	1,873	9,192	40.5%	-0.21	0.0221	-0.059
10.00	10.55			40.4%	0.77	0.0234	-0.062	101	1.76	1.86	57	12	40.3%	-0.23	0.0236	-0.064
9.30	10.05			41.5%	0.74	0.0248	-0.066	102	2.05	2.17	12	3	40.5%	-0.26	0.0251	-0.067
8.50	9.00			39.3%	0.72	0.0261	-0.069	103	2.33	2.48	19	64	40.4%	-0.29	0.0264	-0.071
8.05	8.50			41.0%	0.69	0.0273	-0.073	104	2.68	2.80	5	24	40.3%	-0.31	0.0275	-0.074
7.50	7.85	3	1,396	41.2%	0.66	0.0282	-0.076	105	3.00	3.20	981	6,415	40.2%	-0.34	0.0285	-0.077
6.85	7.20			40.8%	0.63	0.0290	-0.078	106	3.45	3.65	293	10	40.6%	-0.37	0.0294	-0.079
6.25	6.55			40.3%	0.60	0.0297	-0.080	107	3.85	4.10	1	1	40.6%	-0.40	0.0300	-0.082
5.75	6.10	10	1,009	40.8%	0.57	0.0301	-0.082	108	4.35	4.55	22	56	40.7%	-0.43	0.0305	-0.083
5.25	5.65	224	9	41.0%	0.54	0.0303	-0.083	109	4.80	5.10	37	37	40.7%	-0.46	0.0307	-0.084
4.90	5.10	223	9,375	41.2%	0.51	0.0304	-0.084	110	5.40	5.60	32	9,624	40.9%	-0.50	0.0308	-0.085
4.35	4.65	46	8	40.8%	0.48	0.0302	-0.084	111	5.80	6.20	1	16	40.4%	-0.53	0.0307	-0.085
4.05	4.30	40	13	41.5%	0.45	0.0300	-0.084	112	6.50	6.80	1	4	40.9%	-0.56	0.0304	-0.085
3.60	3.95	111	11	41.4%	0.42	0.0295	-0.083	113	7.10	7.45		22	41.0%	-0.58	0.0300	-0.084
3.25	3.55	7	2	41.2%	0.39	0.0289	-0.082	114	7.75	8.15		10	41.3%	-0.61	0.0295	-0.083
3.10	3.20	107	4,899	41.9%	0.37	0.0282	-0.081	115	8.55	8.70	53	3,566	41.5%	-0.64	0.0288	-0.081
2.79	2.90	11	3	41.9%	0.34	0.0274	-0.079	116	9.15	9.55	1		41.5%	-0.67	0.0280	-0.080
2.53	2.68	4	5	42.3%	0.32	0.0265	-0.077	117	9.85	10.30			41.6%	-0.69	0.0271	-0.078
2.26	2.45	3	6	42.4%	0.29	0.0255	-0.074	118	10.65	11.05	1		41.9%	-0.71	0.0262	-0.075
2.06	2.15	6	10	42.4%	0.27	0.0245	-0.072	119	11.40	11.85			42.0%	-0.74	0.0252	-0.073
1.88	1.93	418	20.0K	42.6%	0.25	0.0234	-0.069	120	12.30	12.55	11	2,362	44.1%	-0.76	0.0241	-0.070
1.66	1.82	2	3	43.0%	0.23	0.0223	-0.067	121	13.00	13.55			42.6%	-0.78	0.0230	-0.068
1.50	1.65	4	6	43.2%	0.21	0.0212	-0.064	122	13.80	14.30			42.0%	-0.80	0.0220	-0.065
1.38	1.49		9	43.6%	0.20	0.0200	-0.061	123	14.65	15.15			42.1%	-0.81	0.0208	-0.062
1.21	1.31	5	51	43.3%	0.18	0.0189	-0.058	124	15.55	16.00			42.3%	-0.83	0.0198	-0.059
1.14	1.17	1,258	12.1K	43.8%	0.17	0.0179	-0.055	125	16.45	17.00	2	1,819	43.4%	-0.85	0.0187	-0.056
0.6900	0.7100	136	17.2K	45.0%	0.11	0.0130	-0.042	130	21.00	21.50	1	1,400	43.3%	-0.91	0.0139	-0.043
0.4200	0.4400	120	4,338	46.4%	0.07	0.0091	-0.032	135	25.75	27.00	3	502	52.8%	-0.95	0.0102	-0.032
0.2700	0.3000	159	13.1K	48.3%	0.05	0.0064	-0.024	140	30.60	32.10		356	58.8%	-0.97	0.0078	-0.025
0.1500	0.2400	8	2,501	50.3%	0.03	0.0046	-0.018	145	35.40	37.10			62.5%	-0.99	0.0048	-0.018
0.1200	0.1500	137	8,875	52.1%	0.02	0.0033	-0.014	150	40.35	42.10			67.5%	-1.00	0.0022	-0.013
0.0900	0.1100	414	2,850	54.2%	0.02	0.0025	-0.011	155	45.45	47.10			74.4%	-1.00	0.0004	-0.013
0.0500	0.0800	51	59.8K	55.2%	0.01	0.0019	-0.010	160	50.45	52.10			79.6%	-1.00	0.0000	-0.013

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 — Nov 20, 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

BABA optieketen Alibaba Group Holding Limited

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen