BIDU 옵션 체인 Baidu, Inc.
Cboe delayed options data · 기준일 00:33 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±6.6% (87.75–100.11) · ATM IV 37.6% · P/C 미결제약정 0.38
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 43.15 | 46.95 | 22 | 134.1% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.6200 | 36 | 162.4% | -0.00 | 0.0001 | -0.001 | ||
| 38.05 | 42.10 | 19 | 118.2% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0500 | 7 | 99.2% | -0.00 | 0.0001 | -0.001 | ||
| 33.15 | 37.10 | 18 | 126.9% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.4300 | 17 | 113.7% | -0.00 | 0.0003 | -0.001 | ||
| 28.15 | 31.90 | 12 | 88.7% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.4300 | 30 | 96.4% | -0.00 | 0.0005 | -0.002 | ||
| 24.50 | 26.50 | 1 | 42 | 95.0% | 1.00 | 0.0011 | -0.001 | 70 | 0 | 0.4400 | 805 | 80.5% | -0.00 | 0.0011 | -0.004 | |
| 19.15 | 21.30 | 22 | 64.3% | 0.99 | 0.0026 | -0.004 | 75 | 0 | 0.0300 | 1 | 2,184 | 43.8% | -0.01 | 0.0026 | -0.007 | |
| 13.25 | 17.20 | 2 | 195 | 48.9% | 0.98 | 0.0068 | -0.012 | 80 | 0.0200 | 0.4100 | 12 | 2,232 | 49.9% | -0.02 | 0.0068 | -0.014 |
| 12.35 | 15.70 | 0.97 | 0.0084 | -0.015 | 81 | 0 | 0.6400 | 3 | 8 | 51.3% | -0.03 | 0.0084 | -0.016 | |||
| 12.55 | 15.25 | 63.6% | 0.96 | 0.0103 | -0.018 | 82 | 0.0100 | 0.3700 | 42.9% | -0.04 | 0.0104 | -0.019 | ||||
| 10.90 | 13.40 | 36.1% | 0.95 | 0.0128 | -0.022 | 83 | 0 | 0.4100 | 16 | 40.7% | -0.05 | 0.0128 | -0.023 | |||
| 10.10 | 12.70 | 43.4% | 0.94 | 0.0157 | -0.026 | 84 | 0.0100 | 0.6700 | 5 | 42.6% | -0.06 | 0.0158 | -0.028 | |||
| 9.15 | 11.50 | 79 | 37.8% | 0.92 | 0.0192 | -0.032 | 85 | 0.2200 | 0.4500 | 17 | 2,671 | 39.3% | -0.08 | 0.0193 | -0.034 | |
| 9.05 | 10.35 | 44.4% | 0.90 | 0.0231 | -0.039 | 86 | 0.1000 | 0.8500 | 7 | 40.0% | -0.10 | 0.0233 | -0.040 | |||
| 8.00 | 10.00 | 1 | 46.7% | 0.87 | 0.0273 | -0.046 | 87 | 0 | 1.20 | 10 | 10 | 39.5% | -0.13 | 0.0275 | -0.047 | |
| 7.00 | 9.60 | 1 | 41.0% | 0.86 | 0.0295 | -0.050 | 87.5 | 0.3300 | 1.07 | 1 | 12 | 39.8% | -0.15 | 0.0298 | -0.051 | |
| 6.55 | 9.15 | 1 | 40.1% | 0.84 | 0.0317 | -0.054 | 88 | 0.1900 | 1.10 | 3 | 108 | 36.9% | -0.16 | 0.0320 | -0.055 | |
| 6.15 | 8.75 | 40.0% | 0.82 | 0.0339 | -0.058 | 88.5 | 0.3800 | 0.8400 | 9 | 34.4% | -0.18 | 0.0342 | -0.059 | |||
| 6.45 | 8.35 | 45.5% | 0.80 | 0.0361 | -0.062 | 89 | 0 | 1.28 | 10 | 27 | 33.2% | -0.20 | 0.0364 | -0.063 | ||
| 4.30 | 8.15 | 13 | 664 | 38.5% | 0.76 | 0.0401 | -0.070 | 90 | 0.8600 | 1.38 | 28 | 2,910 | 37.5% | -0.24 | 0.0404 | -0.071 |
| 4.90 | 6.50 | 41.1% | 0.72 | 0.0438 | -0.076 | 91 | 0.7400 | 1.55 | 1 | 70 | 33.7% | -0.28 | 0.0441 | -0.078 | ||
| 3.55 | 5.45 | 1 | 28 | 33.6% | 0.67 | 0.0468 | -0.082 | 92 | 1.11 | 2.92 | 3 | 145 | 41.2% | -0.33 | 0.0472 | -0.084 |
| 2.60 | 6.15 | 1 | 49 | 40.1% | 0.62 | 0.0490 | -0.087 | 93 | 1.52 | 2.54 | 2 | 33 | 36.3% | -0.38 | 0.0495 | -0.088 |
| 3.35 | 4.05 | 3 | 38.7% | 0.57 | 0.0504 | -0.090 | 94 | 1.92 | 3.05 | 57 | 36.5% | -0.43 | 0.0509 | -0.091 | ||
| 2.80 | 3.30 | 29 | 3,304 | 38.2% | 0.52 | 0.0510 | -0.092 | 95 | 2.50 | 3.60 | 73 | 4,643 | 37.5% | -0.48 | 0.0515 | -0.093 |
| 0.9100 | 4.60 | 10 | 11 | 39.0% | 0.47 | 0.0506 | -0.092 | 96 | 2.70 | 4.25 | 9 | 36.0% | -0.53 | 0.0512 | -0.093 | |
| 2.12 | 2.72 | 13 | 38.3% | 0.42 | 0.0495 | -0.091 | 97 | 4.00 | 4.50 | 40 | 38.3% | -0.58 | 0.0501 | -0.092 | ||
| 0.6900 | 2.24 | 1 | 61 | 32.3% | 0.37 | 0.0477 | -0.089 | 98 | 3.45 | 6.35 | 27 | 120 | 38.4% | -0.63 | 0.0483 | -0.090 |
| 1.32 | 2.45 | 2 | 203 | 42.0% | 0.33 | 0.0453 | -0.086 | 99 | 4.15 | 6.80 | 1 | 25 | 36.9% | -0.68 | 0.0460 | -0.086 |
| 1.11 | 1.59 | 322 | 4,084 | 38.6% | 0.29 | 0.0425 | -0.081 | 100 | 5.00 | 7.50 | 49 | 4,867 | 37.5% | -0.72 | 0.0432 | -0.082 |
| 1.05 | 1.50 | 8 | 44 | 41.1% | 0.25 | 0.0394 | -0.076 | 101 | 6.35 | 7.95 | 39.5% | -0.75 | 0.0401 | -0.077 | ||
| 0.8300 | 1.36 | 14 | 134 | 42.4% | 0.22 | 0.0362 | -0.071 | 102 | 6.50 | 8.55 | 31.6% | -0.79 | 0.0369 | -0.071 | ||
| 0.7000 | 1.45 | 19 | 252 | 44.5% | 0.19 | 0.0329 | -0.065 | 103 | 7.35 | 9.90 | 36.6% | -0.82 | 0.0337 | -0.066 | ||
| 0.0800 | 1.00 | 6 | 37.5% | 0.16 | 0.0297 | -0.060 | 104 | 8.20 | 10.80 | 120 | 36.5% | -0.84 | 0.0305 | -0.060 | ||
| 0.4100 | 0.6500 | 1,436 | 5,930 | 40.0% | 0.14 | 0.0266 | -0.054 | 105 | 8.50 | 12.30 | 1 | 6,257 | 36.5% | -0.87 | 0.0275 | -0.055 |
| 0.0700 | 0.9400 | 3 | 68 | 41.9% | 0.12 | 0.0237 | -0.049 | 106 | 10.00 | 12.60 | 71 | 35.7% | -0.89 | 0.0248 | -0.050 | |
| 0.1300 | 0.8700 | 3 | 58 | 44.3% | 0.10 | 0.0210 | -0.044 | 107 | 11.70 | 13.25 | 27 | 43.5% | -0.91 | 0.0222 | -0.045 | |
| 0.2000 | 0.4500 | 329 | 8,941 | 46.3% | 0.07 | 0.0143 | -0.032 | 110 | 13.75 | 16.40 | 8 | 2,880 | -0.95 | 0.0155 | -0.034 | |
| 0.0300 | 0.1300 | 104 | 5,002 | 43.8% | 0.03 | 0.0076 | -0.019 | 115 | 18.05 | 21.30 | 3 | 2,211 | -0.98 | 0.0088 | -0.020 | |
| 0.0500 | 0.1000 | 20 | 5,969 | 51.3% | 0.02 | 0.0044 | -0.013 | 120 | 23.15 | 26.60 | 1 | 1,565 | -1.00 | 0.0030 | -0.013 | |
| 0 | 0.1000 | 13 | 3,821 | 56.4% | 0.01 | 0.0028 | -0.009 | 125 | 28.05 | 32.00 | 10 | 1,186 | -1.00 | 0.0007 | -0.011 | |
| 0 | 0.0600 | 55 | 4,561 | 58.7% | 0.01 | 0.0019 | -0.007 | 130 | 33.05 | 35.80 | 673 | -1.00 | 0.0000 | -0.011 | ||
| 0 | 0.0500 | 894 | 63.5% | 0.01 | 0.0014 | -0.006 | 135 | 38.15 | 41.65 | 168 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.4400 | 2,699 | 92.0% | 0.01 | 0.0011 | -0.005 | 140 | 43.05 | 46.65 | 703 | -1.00 | 0.0000 | -0.011 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.