BIDU chaîne d'options Baidu, Inc.
Cboe delayed options data · au 15:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.5% (87.36–99.56) · ATM IV 38.1% · P/C open interest 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 42.55 | 45.45 | 22 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 1.01 | 36 | 182.1% | 0.00 | 0.0000 | 0.000 | |||
| 37.30 | 41.45 | 19 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.1100 | 7 | 101.3% | 0.00 | 0.0000 | 0.000 | |||
| 32.40 | 36.50 | 18 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.7500 | 17 | 128.5% | 0.00 | 0.0000 | 0.000 | |||
| 27.50 | 31.50 | 12 | 90.6% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.2300 | 30 | 88.5% | -0.00 | 0.0000 | -0.000 | ||
| 23.50 | 25.95 | 42 | 83.6% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.2300 | 805 | 73.1% | -0.00 | 0.0002 | -0.000 | ||
| 19.05 | 20.30 | 22 | 63.7% | 1.00 | 0.0010 | 0.000 | 75 | 0 | 0.0100 | 2 | 2,184 | 39.4% | -0.00 | 0.0010 | -0.002 | |
| 14.10 | 15.85 | 11 | 205 | 60.3% | 0.98 | 0.0052 | -0.006 | 80 | 0.0200 | 0.2400 | 11 | 2,233 | 45.3% | -0.02 | 0.0052 | -0.008 |
| 12.70 | 14.75 | 47.5% | 0.98 | 0.0070 | -0.009 | 81 | 0.0100 | 0.3200 | 8 | 44.5% | -0.02 | 0.0070 | -0.011 | |||
| 11.70 | 13.80 | 45.4% | 0.97 | 0.0094 | -0.013 | 82 | 0.0100 | 0.4300 | 44.2% | -0.03 | 0.0094 | -0.015 | ||||
| 10.75 | 12.85 | 44.1% | 0.96 | 0.0123 | -0.018 | 83 | 0 | 0.6000 | 24 | 18 | 44.3% | -0.04 | 0.0124 | -0.019 | ||
| 9.80 | 11.85 | 41.8% | 0.94 | 0.0159 | -0.024 | 84 | 0 | 0.8900 | 24 | 6 | 45.7% | -0.06 | 0.0160 | -0.025 | ||
| 9.20 | 10.35 | 79 | 36.8% | 0.92 | 0.0200 | -0.031 | 85 | 0.2300 | 0.2900 | 45 | 2,655 | 36.6% | -0.08 | 0.0202 | -0.032 | |
| 7.45 | 9.40 | 0.90 | 0.0246 | -0.038 | 86 | 0 | 0.8200 | 26 | 11 | 37.9% | -0.10 | 0.0248 | -0.040 | |||
| 7.30 | 8.15 | 1 | 28.8% | 0.87 | 0.0295 | -0.047 | 87 | 0 | 1.01 | 3 | 11 | 36.9% | -0.13 | 0.0297 | -0.048 | |
| 7.15 | 8.25 | 1 | 39.0% | 0.85 | 0.0320 | -0.051 | 87.5 | 0.4800 | 0.6400 | 5 | 15 | 36.3% | -0.15 | 0.0322 | -0.052 | |
| 6.50 | 7.35 | 1 | 30.5% | 0.83 | 0.0344 | -0.056 | 88 | 0.5600 | 0.9800 | 43 | 115 | 38.7% | -0.17 | 0.0347 | -0.057 | |
| 5.40 | 7.35 | 28.2% | 0.81 | 0.0368 | -0.060 | 88.5 | 0.0200 | 0.9800 | 36 | 12 | 31.4% | -0.19 | 0.0371 | -0.061 | ||
| 5.60 | 6.90 | 34.2% | 0.79 | 0.0392 | -0.064 | 89 | 0.7700 | 1.10 | 11 | 32 | 37.8% | -0.21 | 0.0395 | -0.065 | ||
| 5.25 | 5.95 | 664 | 36.0% | 0.75 | 0.0436 | -0.072 | 90 | 1.03 | 1.29 | 122 | 2,919 | 37.3% | -0.25 | 0.0439 | -0.073 | |
| 3.80 | 5.30 | 30.9% | 0.70 | 0.0474 | -0.079 | 91 | 1.10 | 1.80 | 32 | 81 | 37.0% | -0.30 | 0.0478 | -0.080 | ||
| 3.25 | 4.85 | 28 | 33.4% | 0.65 | 0.0505 | -0.085 | 92 | 1.52 | 2.12 | 23 | 144 | 37.3% | -0.35 | 0.0509 | -0.086 | |
| 3.50 | 3.95 | 49 | 37.0% | 0.60 | 0.0526 | -0.089 | 93 | 1.89 | 2.85 | 4 | 30 | 39.1% | -0.40 | 0.0531 | -0.090 | |
| 2.40 | 3.35 | 1 | 3 | 33.1% | 0.54 | 0.0537 | -0.092 | 94 | 2.18 | 2.89 | 57 | 35.3% | -0.46 | 0.0543 | -0.093 | |
| 2.56 | 2.81 | 297 | 3,463 | 36.8% | 0.49 | 0.0538 | -0.093 | 95 | 2.88 | 3.95 | 397 | 4,782 | 39.9% | -0.51 | 0.0544 | -0.094 |
| 2.03 | 3.70 | 4 | 12 | 44.7% | 0.44 | 0.0529 | -0.092 | 96 | 2.56 | 5.00 | 9 | 37.3% | -0.57 | 0.0535 | -0.093 | |
| 0.9200 | 3.55 | 3 | 13 | 41.6% | 0.39 | 0.0510 | -0.090 | 97 | 4.20 | 5.80 | 1 | 41 | 45.5% | -0.62 | 0.0517 | -0.091 |
| 1.50 | 1.82 | 61 | 38.5% | 0.34 | 0.0485 | -0.087 | 98 | 4.80 | 6.50 | 120 | 45.2% | -0.66 | 0.0491 | -0.088 | ||
| 0.9100 | 1.56 | 1 | 202 | 36.5% | 0.30 | 0.0454 | -0.083 | 99 | 5.45 | 7.25 | 25 | 45.4% | -0.71 | 0.0460 | -0.084 | |
| 1.00 | 1.26 | 1,281 | 5,106 | 38.6% | 0.26 | 0.0419 | -0.078 | 100 | 5.60 | 7.70 | 40 | 4,866 | 38.8% | -0.75 | 0.0426 | -0.079 |
| 0.7700 | 1.03 | 23 | 46 | 38.3% | 0.23 | 0.0383 | -0.073 | 101 | 7.00 | 8.85 | 46.8% | -0.78 | 0.0390 | -0.074 | ||
| 0.5900 | 0.8400 | 5 | 135 | 38.2% | 0.20 | 0.0347 | -0.068 | 102 | 7.65 | 9.70 | 46.2% | -0.81 | 0.0353 | -0.068 | ||
| 0.5200 | 0.7200 | 15 | 241 | 39.3% | 0.17 | 0.0312 | -0.062 | 103 | 8.95 | 9.85 | 44.5% | -0.84 | 0.0318 | -0.063 | ||
| 0.4900 | 0.6700 | 6 | 41.2% | 0.15 | 0.0279 | -0.057 | 104 | 9.45 | 11.45 | 4 | 122 | 48.5% | -0.86 | 0.0285 | -0.057 | |
| 0.3300 | 0.6000 | 527 | 5,783 | 41.2% | 0.12 | 0.0248 | -0.052 | 105 | 10.65 | 11.65 | 7 | 6,257 | 45.1% | -0.88 | 0.0255 | -0.052 |
| 0.3000 | 0.5700 | 68 | 43.0% | 0.11 | 0.0220 | -0.047 | 106 | 11.50 | 12.35 | 71 | 41.8% | -0.90 | 0.0228 | -0.047 | ||
| 0.2000 | 0.5000 | 58 | 43.0% | 0.09 | 0.0194 | -0.043 | 107 | 11.80 | 13.50 | 27 | -0.92 | 0.0204 | -0.043 | |||
| 0.1800 | 0.2400 | 425 | 9,342 | 44.7% | 0.06 | 0.0131 | -0.030 | 110 | 15.10 | 17.55 | 3 | 2,877 | 62.5% | -0.95 | 0.0145 | -0.033 |
| 0.0100 | 0.3100 | 78 | 5,002 | 52.0% | 0.03 | 0.0065 | -0.016 | 115 | 20.05 | 21.40 | 3 | 1,406 | 51.8% | -0.99 | 0.0075 | -0.016 |
| 0.0200 | 0.1300 | 123 | 5,974 | 54.6% | 0.01 | 0.0031 | -0.008 | 120 | 24.10 | 27.50 | 3 | 1,452 | 66.2% | -1.00 | 0.0004 | -0.011 |
| 0.0200 | 0.1000 | 2 | 3,821 | 59.9% | 0.01 | 0.0015 | -0.004 | 125 | 29.35 | 31.55 | 928 | -1.00 | 0.0000 | -0.011 | ||
| 0 | 0.0100 | 3 | 4,561 | 51.5% | 0.00 | 0.0007 | -0.002 | 130 | 34.40 | 36.30 | 1 | 609 | -1.00 | 0.0000 | -0.011 | |
| 0 | 0.0400 | 894 | 64.9% | 0.00 | 0.0004 | -0.001 | 135 | 39.50 | 41.55 | 157 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1300 | 2,699 | 80.8% | 0.00 | 0.0002 | -0.001 | 140 | 44.15 | 46.55 | 700 | -1.00 | 0.0000 | -0.011 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs