BIDU rantai opsi Baidu, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.1% (84.09–104.99) · ATM IV 39.8% · P/C open interest 1.03
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 42.70 | 46.60 | 76.2% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 0.0500 | 520 | 71.3% | -0.00 | 0.0004 | -0.003 | |||
| 37.50 | 41.65 | 0.99 | 0.0007 | 0.000 | 55 | 0 | 1.00 | 95.8% | -0.01 | 0.0007 | -0.003 | |||||
| 33.20 | 35.85 | 40 | 0.99 | 0.0011 | 0.000 | 60 | 0 | 1.00 | 4 | 82.7% | -0.01 | 0.0012 | -0.004 | |||
| 27.90 | 31.70 | 53.5% | 0.99 | 0.0020 | -0.001 | 65 | 0 | 1.00 | 7 | 70.4% | -0.01 | 0.0020 | -0.006 | |||
| 23.35 | 26.45 | 4 | 48.1% | 0.98 | 0.0035 | -0.004 | 70 | 0.0200 | 0.2000 | 1,855 | 44.2% | -0.02 | 0.0035 | -0.008 | ||
| 19.35 | 20.60 | 5 | 40.5% | 0.96 | 0.0067 | -0.010 | 75 | 0.0800 | 0.4200 | 625 | 987 | 41.1% | -0.04 | 0.0067 | -0.013 | |
| 14.95 | 16.10 | 1,215 | 42.0% | 0.91 | 0.0129 | -0.021 | 80 | 0.5000 | 0.6000 | 10 | 1,277 | 38.3% | -0.09 | 0.0130 | -0.023 | |
| 10.75 | 11.40 | 50 | 37.3% | 0.81 | 0.0214 | -0.036 | 85 | 1.29 | 1.47 | 6 | 1,010 | 38.3% | -0.19 | 0.0216 | -0.038 | |
| 7.20 | 8.15 | 1 | 627 | 38.4% | 0.68 | 0.0284 | -0.050 | 90 | 2.70 | 3.00 | 28 | 4,259 | 38.2% | -0.33 | 0.0288 | -0.051 |
| 4.35 | 6.30 | 18 | 2,064 | 41.3% | 0.52 | 0.0311 | -0.057 | 95 | 4.85 | 5.40 | 199 | 7,169 | 38.3% | -0.48 | 0.0317 | -0.058 |
| 3.00 | 3.45 | 37 | 1,747 | 40.3% | 0.38 | 0.0290 | -0.056 | 100 | 7.15 | 8.60 | 27 | 1,912 | 35.8% | -0.63 | 0.0297 | -0.057 |
| 1.90 | 2.06 | 9 | 5,603 | 41.1% | 0.26 | 0.0241 | -0.049 | 105 | 11.85 | 13.35 | 10 | 787 | 44.9% | -0.75 | 0.0250 | -0.050 |
| 1.19 | 1.27 | 113 | 2,534 | 42.4% | 0.18 | 0.0186 | -0.041 | 110 | 15.95 | 17.20 | 8 | 2,030 | 43.6% | -0.84 | 0.0196 | -0.040 |
| 0.5600 | 0.8400 | 38 | 1,036 | 42.7% | 0.12 | 0.0138 | -0.032 | 115 | 20.75 | 21.20 | 607 | 42.3% | -0.90 | 0.0147 | -0.031 | |
| 0.2500 | 0.7100 | 50 | 1,184 | 45.1% | 0.08 | 0.0100 | -0.025 | 120 | 23.80 | 26.50 | 3 | 96 | -0.94 | 0.0111 | -0.022 | |
| 0.1500 | 0.3900 | 594 | 373 | 45.3% | 0.06 | 0.0073 | -0.020 | 125 | 29.30 | 31.65 | 336 | -0.97 | 0.0094 | -0.021 | ||
| 0.0800 | 0.3500 | 1,824 | 48.4% | 0.04 | 0.0055 | -0.016 | 130 | 33.80 | 36.75 | 303 | -0.98 | 0.0067 | -0.018 | |||
| 0 | 0.3000 | 464 | 50.0% | 0.03 | 0.0043 | -0.014 | 135 | 38.65 | 42.30 | 3 | -0.99 | 0.0042 | -0.019 | |||
| 0.1000 | 0.4100 | 2 | 1,076 | 59.0% | 0.03 | 0.0034 | -0.013 | 140 | 43.65 | 47.55 | -1.00 | 0.0022 | -0.016 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 16, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.