BIDU 옵션 체인 Baidu, Inc.

만기 Cboe delayed options data · 기준일 06:33 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 ±7.5% (87.44–101.64) · ATM IV 37.3% · P/C 미결제약정 0.56

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
43.05	46.50			140.1%	1.00	0.0005	-0.001	50	0	1.00			151.7%	-0.00	0.0005	-0.005
38.05	41.50			120.6%	0.99	0.0008	-0.002	55	0	1.00			131.9%	-0.01	0.0008	-0.007
33.05	36.55			104.2%	0.99	0.0012	-0.004	60	0	0.1900			80.1%	-0.01	0.0012	-0.008
28.10	31.55			89.0%	0.99	0.0018	-0.006	65	0	0.9200			95.1%	-0.01	0.0018	-0.010
23.10	26.55			73.4%	0.98	0.0031	-0.010	70	0	0.1300		1	56.0%	-0.02	0.0031	-0.012
18.15	21.45			57.6%	0.97	0.0055	-0.014	75	0	0.1500		79	45.6%	-0.03	0.0055	-0.016
14.05	15.85		6	48.6%	0.95	0.0107	-0.022	80	0.1200	0.4700	2	188	44.9%	-0.05	0.0108	-0.023
12.95	15.00			49.1%	0.94	0.0124	-0.024	81	0	1.00			48.2%	-0.06	0.0125	-0.025
12.20	14.05			47.3%	0.93	0.0144	-0.026	82	0.0900	1.03		9	46.9%	-0.07	0.0145	-0.028
10.50	12.75	2	3	28.1%	0.91	0.0167	-0.030	83	0	1.02		7	42.6%	-0.09	0.0168	-0.031
9.65	11.90	2	12	32.2%	0.90	0.0194	-0.033	84	0	1.10		32	40.6%	-0.10	0.0196	-0.035
9.55	11.10		11	42.1%	0.88	0.0224	-0.038	85	0.4900	0.6800		378	38.4%	-0.12	0.0226	-0.039
8.55	10.00			38.0%	0.85	0.0257	-0.043	86	0.0200	1.38	4	12	37.6%	-0.15	0.0259	-0.044
7.85	9.10			38.2%	0.83	0.0291	-0.048	87	0.7300	1.45		12	40.8%	-0.18	0.0293	-0.049
6.25	8.35			32.0%	0.79	0.0324	-0.054	88	0.7300	1.90	21	21	40.6%	-0.21	0.0326	-0.055
6.30	7.40			36.7%	0.76	0.0355	-0.059	89	0.7000	1.82	20	46	36.2%	-0.24	0.0358	-0.060
5.00	6.70		7	32.9%	0.72	0.0384	-0.064	90	1.34	1.94	4	693	37.4%	-0.28	0.0387	-0.065
4.10	6.80	1	3	36.3%	0.68	0.0408	-0.068	91	1.70	2.24	2	57	37.3%	-0.33	0.0411	-0.069
3.50	6.95	2	47	40.8%	0.63	0.0427	-0.072	92	1.78	2.65	4	13	35.7%	-0.37	0.0431	-0.073
3.50	4.55		98	33.9%	0.59	0.0441	-0.074	93	2.41	3.05		9	36.8%	-0.41	0.0446	-0.075
2.80	4.05	2	42	33.2%	0.54	0.0449	-0.076	94	2.91	3.95		52	39.2%	-0.46	0.0454	-0.077
3.00	3.55	12	336	36.8%	0.50	0.0451	-0.077	95	3.20	4.45	1	1,167	37.9%	-0.50	0.0456	-0.078
1.51	3.70	3	12	34.3%	0.46	0.0447	-0.076	96	3.90	5.60		23	41.8%	-0.55	0.0453	-0.077
2.22	2.75		106	37.2%	0.41	0.0438	-0.075	97	4.60	5.60		59	39.1%	-0.59	0.0443	-0.076
1.49	2.52		18	35.8%	0.37	0.0423	-0.074	98	4.35	7.00		40	38.3%	-0.63	0.0429	-0.074
1.57	2.28		138	38.5%	0.33	0.0404	-0.071	99	5.80	7.10		32	39.4%	-0.67	0.0411	-0.072
0.3900	2.25	13	1,230	34.5%	0.30	0.0382	-0.068	100	6.50	8.50		65	43.4%	-0.71	0.0389	-0.069
1.18	1.60		53	38.5%	0.27	0.0358	-0.065	101	7.35	9.30		17	44.5%	-0.74	0.0366	-0.066
0.9600	1.36	29	193	38.3%	0.24	0.0333	-0.061	102	8.00	9.00		6	36.9%	-0.77	0.0340	-0.062
0.7700	1.17	1	38	38.2%	0.21	0.0308	-0.058	103	8.70	10.95		16	43.9%	-0.80	0.0315	-0.058
0.5100	1.26	3	94	39.5%	0.19	0.0282	-0.054	104	9.50	10.90		12	38.5%	-0.82	0.0290	-0.055
0.5200	0.9600	61	126	39.5%	0.16	0.0258	-0.051	105	10.30	11.85		16	36.7%	-0.84	0.0266	-0.051
0.5500	1.03	36	25	42.7%	0.15	0.0236	-0.048	106	11.05	12.60		33	32.8%	-0.86	0.0243	-0.048
0	1.14	37	7	40.8%	0.13	0.0214	-0.044	107	12.20	13.55		80	36.3%	-0.88	0.0221	-0.044
0	1.10	36	4	42.5%	0.12	0.0195	-0.042	108	13.00	14.65		7	36.7%	-0.89	0.0202	-0.041
0	1.67	36	13	50.3%	0.10	0.0177	-0.039	109	13.80	16.30		2	44.8%	-0.91	0.0185	-0.038
0.2500	0.7800	48	836	45.8%	0.09	0.0161	-0.036	110	14.75	16.85		3	39.6%	-0.92	0.0168	-0.036
0.2000	0.5200	48	57	43.7%	0.08	0.0146	-0.034	111	15.70	17.80			39.2%	-0.93	0.0155	-0.034
0	0.7500		20	46.0%	0.08	0.0133	-0.032	112	16.65	18.75		11	37.7%	-0.94	0.0143	-0.032
0	0.8100		35	48.7%	0.07	0.0121	-0.030	113	17.60	19.75				-0.94	0.0132	-0.030
0	0.7500		26	49.6%	0.06	0.0110	-0.028	114	18.60	20.75				-0.95	0.0122	-0.028
0	0.7400		251	51.2%	0.06	0.0101	-0.026	115	19.55	21.70		11		-0.96	0.0114	-0.028
0	0.7500		6	53.0%	0.05	0.0092	-0.025	116	20.55	22.60				-0.96	0.0107	-0.027
0	0.7500		6	54.7%	0.05	0.0085	-0.023	117	21.50	23.80				-0.97	0.0100	-0.026
0	0.7500		3	56.4%	0.04	0.0078	-0.022	118	22.50	25.70		1	63.3%	-0.97	0.0094	-0.026
0	0.7500		13	58.0%	0.04	0.0072	-0.021	119	23.50	26.70		1	65.0%	-0.97	0.0087	-0.025
0	0.3700		239	52.0%	0.04	0.0066	-0.020	120	24.50	27.85		2	68.8%	-0.98	0.0080	-0.023
0	0.7500		34	61.2%	0.03	0.0061	-0.019	121	25.45	28.20			59.1%	-0.98	0.0074	-0.022
0	0.7500		11	62.8%	0.03	0.0057	-0.018	122	26.45	29.15			59.5%	-0.98	0.0068	-0.021
0	0.7500		20	64.3%	0.03	0.0053	-0.017	123	27.45	30.15			61.0%	-0.99	0.0062	-0.020
0	0.7500		17	65.8%	0.03	0.0049	-0.017	124	28.45	31.65			72.0%	-0.99	0.0058	-0.018
0	0.7500		23	67.3%	0.03	0.0046	-0.016	125	29.45	32.15		1	63.9%	-0.99	0.0053	-0.018
0	0.7500		4	74.6%	0.02	0.0033	-0.013	130	34.45	37.15		38	71.1%	-1.00	0.0027	-0.012
0	0.9500		11	85.2%	0.01	0.0025	-0.011	135	38.65	42.10				-1.00	0.0014	-0.009
0	0.7500		6	87.8%	0.01	0.0020	-0.010	140	43.65	47.10				-1.00	0.0007	-0.009

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.

변동성 스마일 — Sep 25, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

BIDU 옵션 체인 Baidu, Inc.

변동성 스마일 — Sep 25, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지