BIDU catena di opzioni Baidu, Inc.
Cboe delayed options data · aggiornato al 18:33 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.4% (91.09–99.43) · ATM IV 36.6% · P/C open interest 0.24
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 44.20 | 45.95 | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.7500 | 243.6% | -0.00 | 0.0004 | -0.013 | |||||
| 39.20 | 40.85 | 1.00 | 0.0006 | 0.000 | 55 | 0 | 0.7500 | 211.9% | -0.00 | 0.0006 | -0.015 | |||||
| 34.20 | 35.70 | 0.99 | 0.0010 | -0.000 | 60 | 0 | 0.8100 | 12 | 185.5% | -0.01 | 0.0010 | -0.016 | ||||
| 29.20 | 31.00 | 4 | 0.99 | 0.0014 | -0.005 | 65 | 0 | 0.7500 | 155.7% | -0.01 | 0.0014 | -0.019 | ||||
| 24.20 | 26.05 | 0.99 | 0.0023 | -0.010 | 70 | 0 | 0.7500 | 130.2% | -0.01 | 0.0023 | -0.021 | |||||
| 19.20 | 20.95 | 0.98 | 0.0038 | -0.016 | 75 | 0 | 0.7500 | 106.0% | -0.02 | 0.0038 | -0.025 | |||||
| 14.20 | 15.80 | 24 | 0.97 | 0.0069 | -0.023 | 80 | 0 | 0.7500 | 173 | 82.7% | -0.03 | 0.0070 | -0.030 | |||
| 13.30 | 15.15 | 0.97 | 0.0080 | -0.025 | 81 | 0 | 0.7500 | 16 | 78.1% | -0.03 | 0.0080 | -0.031 | ||||
| 12.30 | 14.10 | 1 | 0.97 | 0.0092 | -0.027 | 82 | 0 | 0.7500 | 3 | 73.5% | -0.03 | 0.0092 | -0.033 | |||
| 11.30 | 12.90 | 1 | 0.96 | 0.0107 | -0.029 | 83 | 0 | 0.7200 | 5 | 68.3% | -0.04 | 0.0107 | -0.035 | |||
| 10.30 | 11.80 | 2 | 0.96 | 0.0126 | -0.031 | 84 | 0 | 0.2400 | 1 | 15 | 49.9% | -0.04 | 0.0126 | -0.036 | ||
| 9.45 | 10.80 | 2 | 0.95 | 0.0149 | -0.034 | 85 | 0 | 0.7500 | 91 | 59.8% | -0.05 | 0.0150 | -0.039 | |||
| 8.35 | 10.05 | 0.94 | 0.0179 | -0.037 | 86 | 0.0300 | 0.1500 | 98 | 39.9% | -0.06 | 0.0180 | -0.042 | ||||
| 7.40 | 9.05 | 1 | 0.93 | 0.0218 | -0.041 | 87 | 0.0100 | 0.5600 | 49 | 47.0% | -0.07 | 0.0219 | -0.045 | |||
| 6.90 | 8.55 | 3 | 0.93 | 0.0242 | -0.044 | 87.5 | 0 | 0.7500 | 3 | 48.3% | -0.07 | 0.0243 | -0.048 | |||
| 6.55 | 8.10 | 15 | 6 | 0.92 | 0.0270 | -0.047 | 88 | 0.1000 | 0.4200 | 2 | 45 | 41.5% | -0.08 | 0.0271 | -0.051 | |
| 5.95 | 7.50 | 5 | 0.91 | 0.0302 | -0.051 | 88.5 | 0.0500 | 0.7500 | 9 | 44.5% | -0.09 | 0.0303 | -0.054 | |||
| 6.15 | 7.00 | 34.8% | 0.90 | 0.0338 | -0.055 | 89 | 0.2100 | 0.4000 | 3 | 43 | 38.9% | -0.11 | 0.0340 | -0.058 | ||
| 5.45 | 5.85 | 22 | 163 | 33.4% | 0.86 | 0.0424 | -0.066 | 90 | 0.3300 | 0.4100 | 4 | 196 | 36.4% | -0.14 | 0.0426 | -0.069 |
| 4.70 | 5.40 | 2 | 39.8% | 0.82 | 0.0520 | -0.081 | 91 | 0.4900 | 0.5700 | 1 | 72 | 36.0% | -0.19 | 0.0523 | -0.084 | |
| 3.90 | 4.30 | 58 | 35.3% | 0.76 | 0.0610 | -0.098 | 92 | 0.7200 | 0.8000 | 3 | 194 | 36.0% | -0.24 | 0.0614 | -0.100 | |
| 3.15 | 3.55 | 1 | 79 | 34.5% | 0.69 | 0.0683 | -0.113 | 93 | 1.00 | 1.12 | 4 | 67 | 36.1% | -0.31 | 0.0688 | -0.115 |
| 2.71 | 2.96 | 2 | 147 | 36.8% | 0.61 | 0.0731 | -0.124 | 94 | 1.37 | 1.55 | 14 | 108 | 36.7% | -0.39 | 0.0737 | -0.126 |
| 2.15 | 2.33 | 69 | 519 | 36.0% | 0.54 | 0.0753 | -0.131 | 95 | 1.86 | 2.00 | 5 | 468 | 37.1% | -0.46 | 0.0759 | -0.132 |
| 1.76 | 1.96 | 67 | 176 | 37.8% | 0.47 | 0.0747 | -0.132 | 96 | 2.24 | 2.59 | 53 | 36.4% | -0.54 | 0.0753 | -0.133 | |
| 1.39 | 1.59 | 60 | 1,026 | 38.5% | 0.39 | 0.0716 | -0.129 | 97 | 2.96 | 3.25 | 74 | 38.1% | -0.61 | 0.0722 | -0.130 | |
| 1.07 | 1.20 | 41 | 133 | 38.2% | 0.33 | 0.0665 | -0.122 | 98 | 3.40 | 3.95 | 2 | 46 | 36.2% | -0.68 | 0.0670 | -0.122 |
| 0.8400 | 0.9400 | 4 | 77 | 38.9% | 0.27 | 0.0601 | -0.112 | 99 | 4.05 | 4.70 | 66 | 35.4% | -0.74 | 0.0604 | -0.111 | |
| 0.6300 | 0.7100 | 142 | 1,116 | 39.0% | 0.22 | 0.0529 | -0.101 | 100 | 5.00 | 5.50 | 2 | 302 | 37.3% | -0.79 | 0.0531 | -0.099 |
| 0.4700 | 0.5700 | 50 | 195 | 39.8% | 0.18 | 0.0457 | -0.088 | 101 | 6.00 | 6.65 | 19 | 43.8% | -0.83 | 0.0457 | -0.086 | |
| 0.3500 | 0.4200 | 44 | 251 | 40.0% | 0.14 | 0.0387 | -0.077 | 102 | 6.70 | 7.50 | 7 | 41.8% | -0.87 | 0.0388 | -0.073 | |
| 0.2600 | 0.3200 | 83 | 1,296 | 40.5% | 0.11 | 0.0324 | -0.066 | 103 | 7.50 | 8.20 | 20 | 36.0% | -0.89 | 0.0326 | -0.062 | |
| 0.2000 | 0.2700 | 1 | 121 | 41.8% | 0.09 | 0.0269 | -0.056 | 104 | 8.65 | 9.50 | 1 | 71 | 48.8% | -0.92 | 0.0276 | -0.051 |
| 0.1400 | 0.2300 | 9 | 504 | 42.8% | 0.07 | 0.0223 | -0.048 | 105 | 9.30 | 10.50 | 1 | 37 | 45.3% | -0.94 | 0.0240 | -0.043 |
| 0.1000 | 0.2100 | 27 | 48 | 44.2% | 0.06 | 0.0185 | -0.041 | 106 | 10.40 | 11.50 | 2 | 13 | 51.0% | -0.95 | 0.0208 | -0.037 |
| 0.0800 | 0.2000 | 2 | 1,054 | 46.3% | 0.05 | 0.0155 | -0.036 | 107 | 11.30 | 13.65 | 7 | 73.0% | -0.96 | 0.0181 | -0.034 | |
| 0.0500 | 0.1300 | 17 | 45 | 45.4% | 0.04 | 0.0131 | -0.032 | 108 | 12.15 | 13.75 | 4 | 57.6% | -0.97 | 0.0158 | -0.031 | |
| 0.0300 | 0.1800 | 13 | 49.5% | 0.04 | 0.0112 | -0.029 | 109 | 13.05 | 14.70 | 37 | 11 | 56.6% | -0.97 | 0.0135 | -0.030 | |
| 0 | 0.1200 | 192 | 47.6% | 0.03 | 0.0098 | -0.027 | 110 | 14.30 | 16.30 | 5 | 78.4% | -0.98 | 0.0116 | -0.030 | ||
| 0 | 0.7500 | 87 | 71.1% | 0.03 | 0.0087 | -0.026 | 111 | 15.30 | 17.60 | 87.0% | -0.98 | 0.0102 | -0.030 | |||
| 0 | 0.7500 | 24 | 74.2% | 0.03 | 0.0077 | -0.025 | 112 | 16.25 | 18.60 | 89.7% | -0.98 | 0.0090 | -0.030 | |||
| 0 | 0.7500 | 5 | 77.2% | 0.02 | 0.0070 | -0.024 | 113 | 17.25 | 19.60 | 1 | 93.1% | -0.99 | 0.0081 | -0.029 | ||
| 0 | 0.7500 | 3 | 80.2% | 0.02 | 0.0063 | -0.023 | 114 | 18.35 | 20.60 | 98.2% | -0.99 | 0.0072 | -0.030 | |||
| 0 | 0.5000 | 24 | 76.3% | 0.02 | 0.0058 | -0.022 | 115 | 19.00 | 21.60 | 95.1% | -0.99 | 0.0064 | -0.030 | |||
| 0 | 0.7500 | 30 | 86.1% | 0.02 | 0.0053 | -0.022 | 116 | 20.10 | 22.60 | 100.1% | -0.99 | 0.0057 | -0.031 | |||
| 0 | 0.7500 | 21 | 88.9% | 0.02 | 0.0049 | -0.021 | 117 | 21.35 | 23.60 | 107.9% | -0.99 | 0.0052 | -0.031 | |||
| 0 | 0.7500 | 7 | 91.7% | 0.02 | 0.0046 | -0.021 | 118 | 22.20 | 24.60 | 108.3% | -0.99 | 0.0047 | -0.031 | |||
| 0 | 0.7500 | 4 | 94.5% | 0.02 | 0.0042 | -0.021 | 119 | 23.00 | 25.30 | 100.6% | -0.99 | 0.0043 | -0.032 | |||
| 0 | 0.5000 | 21 | 89.6% | 0.02 | 0.0040 | -0.020 | 120 | 24.30 | 26.60 | 116.3% | -0.99 | 0.0039 | -0.032 | |||
| 0 | 0.7500 | 4 | 99.9% | 0.01 | 0.0037 | -0.020 | 121 | 25.35 | 27.60 | 120.2% | -0.99 | 0.0036 | -0.032 | |||
| 0 | 0.7500 | 6 | 102.5% | 0.01 | 0.0035 | -0.020 | 122 | 26.25 | 28.60 | 121.2% | -0.99 | 0.0033 | -0.032 | |||
| 0 | 0.7500 | 76 | 105.1% | 0.01 | 0.0033 | -0.019 | 123 | 27.00 | 29.60 | 118.8% | -0.99 | 0.0030 | -0.032 | |||
| 0 | 0.7500 | 111 | 107.7% | 0.01 | 0.0031 | -0.019 | 124 | 28.15 | 30.60 | 124.9% | -0.99 | 0.0028 | -0.032 | |||
| 0 | 0.7500 | 85 | 110.2% | 0.01 | 0.0029 | -0.019 | 125 | 29.25 | 31.35 | 124.4% | -1.00 | 0.0026 | -0.032 | |||
| 0 | 0.1000 | 104 | 89.3% | 0.01 | 0.0022 | -0.017 | 130 | 34.05 | 36.60 | 138.8% | -1.00 | 0.0018 | -0.033 | |||
| 0 | 0.7500 | 1 | 133.8% | 0.01 | 0.0018 | -0.016 | 135 | 39.35 | 41.60 | 158.2% | -1.00 | 0.0013 | -0.035 | |||
| 0 | 0.7500 | 43 | 144.7% | 0.01 | 0.0014 | -0.015 | 140 | 44.05 | 46.60 | 163.0% | -1.00 | 0.0009 | -0.035 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 11, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput