BIDU optieketen Baidu, Inc.
Cboe delayed options data · per 21:49 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.0% (89.72–101.28) · ATM IV 37.2% · P/C open interest 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 43.70 | 46.95 | 22 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 1.24 | 36 | 199.0% | 0.00 | 0.0000 | 0.000 | |||
| 38.70 | 42.55 | 19 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 1.22 | 7 | 173.1% | -0.00 | 0.0000 | -0.000 | |||
| 33.70 | 37.65 | 18 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 1.59 | 17 | 159.2% | -0.00 | 0.0000 | -0.000 | |||
| 28.75 | 32.70 | 12 | 66.0% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.7200 | 30 | 114.7% | -0.00 | 0.0001 | -0.000 | ||
| 23.70 | 27.65 | 42 | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.4300 | 805 | 86.9% | -0.00 | 0.0004 | -0.001 | |||
| 20.00 | 21.45 | 22 | 1.00 | 0.0011 | 0.000 | 75 | 0 | 0.2400 | 2,184 | 63.5% | -0.00 | 0.0011 | -0.003 | |||
| 15.65 | 17.20 | 205 | 72.3% | 0.99 | 0.0040 | 0.000 | 80 | 0.0200 | 0.4600 | 4 | 2,233 | 56.1% | -0.01 | 0.0041 | -0.007 | |
| 13.60 | 16.20 | 48.0% | 0.98 | 0.0053 | -0.002 | 81 | 0 | 0.4600 | 8 | 52.5% | -0.02 | 0.0053 | -0.009 | |||
| 12.65 | 14.55 | 0.98 | 0.0069 | -0.005 | 82 | 0 | 0.7400 | 55.1% | -0.02 | 0.0070 | -0.012 | |||||
| 11.45 | 13.35 | 0.97 | 0.0090 | -0.009 | 83 | 0 | 0.5700 | 18 | 48.6% | -0.03 | 0.0091 | -0.015 | ||||
| 10.45 | 12.60 | 0.96 | 0.0116 | -0.014 | 84 | 0 | 0.6300 | 6 | 46.5% | -0.04 | 0.0117 | -0.020 | ||||
| 9.70 | 11.75 | 79 | 0.95 | 0.0149 | -0.019 | 85 | 0.1500 | 0.1800 | 133 | 2,655 | 37.2% | -0.05 | 0.0150 | -0.025 | ||
| 8.75 | 10.80 | 22.6% | 0.93 | 0.0188 | -0.026 | 86 | 0 | 0.6000 | 11 | 39.5% | -0.07 | 0.0189 | -0.031 | |||
| 8.60 | 9.65 | 1 | 38.1% | 0.91 | 0.0232 | -0.034 | 87 | 0.1100 | 0.5000 | 2 | 11 | 36.4% | -0.09 | 0.0234 | -0.039 | |
| 8.20 | 9.50 | 1 | 42.2% | 0.89 | 0.0256 | -0.038 | 87.5 | 0 | 0.6900 | 2 | 15 | 36.0% | -0.11 | 0.0258 | -0.043 | |
| 7.25 | 8.85 | 1 | 32.5% | 0.88 | 0.0281 | -0.043 | 88 | 0.2300 | 0.5600 | 115 | 35.7% | -0.12 | 0.0283 | -0.047 | ||
| 7.65 | 8.15 | 39.6% | 0.86 | 0.0307 | -0.047 | 88.5 | 0 | 0.6000 | 12 | 31.3% | -0.14 | 0.0309 | -0.051 | |||
| 6.50 | 7.80 | 31.9% | 0.85 | 0.0332 | -0.052 | 89 | 0.0200 | 0.6600 | 2 | 32 | 30.8% | -0.15 | 0.0334 | -0.056 | ||
| 6.40 | 6.90 | 2 | 664 | 38.6% | 0.81 | 0.0383 | -0.062 | 90 | 0.7300 | 0.8500 | 25 | 2,919 | 36.9% | -0.19 | 0.0385 | -0.065 |
| 4.55 | 7.00 | 36.5% | 0.76 | 0.0430 | -0.071 | 91 | 0.2600 | 1.08 | 5 | 81 | 30.6% | -0.24 | 0.0433 | -0.074 | ||
| 4.35 | 5.30 | 28 | 32.9% | 0.72 | 0.0471 | -0.079 | 92 | 1.03 | 1.40 | 21 | 144 | 35.4% | -0.29 | 0.0475 | -0.081 | |
| 3.40 | 5.10 | 20 | 49 | 34.5% | 0.67 | 0.0505 | -0.086 | 93 | 1.46 | 1.76 | 2 | 30 | 36.3% | -0.34 | 0.0509 | -0.088 |
| 2.74 | 4.05 | 3 | 31.3% | 0.61 | 0.0529 | -0.091 | 94 | 1.91 | 2.13 | 7 | 57 | 36.6% | -0.39 | 0.0534 | -0.093 | |
| 3.10 | 3.45 | 25 | 3,463 | 37.2% | 0.56 | 0.0543 | -0.095 | 95 | 2.28 | 2.72 | 72 | 4,782 | 37.1% | -0.44 | 0.0548 | -0.096 |
| 2.52 | 3.05 | 7 | 12 | 37.3% | 0.50 | 0.0546 | -0.097 | 96 | 1.72 | 4.35 | 9 | 37.5% | -0.50 | 0.0551 | -0.098 | |
| 2.07 | 2.52 | 4 | 13 | 36.8% | 0.45 | 0.0538 | -0.097 | 97 | 3.40 | 3.75 | 5 | 41 | 37.3% | -0.55 | 0.0543 | -0.097 |
| 1.70 | 2.11 | 61 | 36.8% | 0.40 | 0.0521 | -0.095 | 98 | 3.25 | 4.70 | 120 | 34.5% | -0.61 | 0.0526 | -0.095 | ||
| 1.25 | 1.97 | 48 | 202 | 37.4% | 0.35 | 0.0495 | -0.092 | 99 | 4.45 | 5.15 | 25 | 36.6% | -0.65 | 0.0502 | -0.092 | |
| 1.30 | 1.50 | 513 | 5,106 | 38.6% | 0.31 | 0.0464 | -0.088 | 100 | 5.20 | 6.30 | 6 | 4,866 | 40.2% | -0.70 | 0.0471 | -0.087 |
| 0.9500 | 1.26 | 44 | 46 | 38.0% | 0.27 | 0.0430 | -0.083 | 101 | 6.20 | 6.60 | 38.8% | -0.74 | 0.0436 | -0.082 | ||
| 0.1900 | 1.19 | 5 | 135 | 34.4% | 0.23 | 0.0393 | -0.078 | 102 | 5.90 | 8.20 | 2 | 36.3% | -0.77 | 0.0400 | -0.076 | |
| 0.7500 | 1.09 | 3 | 241 | 41.9% | 0.20 | 0.0356 | -0.072 | 103 | 6.95 | 9.30 | 2 | 41.0% | -0.81 | 0.0362 | -0.070 | |
| 0.0900 | 0.7700 | 6 | 35.0% | 0.17 | 0.0320 | -0.066 | 104 | 8.05 | 9.30 | 122 | 34.3% | -0.84 | 0.0326 | -0.064 | ||
| 0.5300 | 0.6400 | 73 | 5,783 | 41.5% | 0.15 | 0.0286 | -0.061 | 105 | 8.75 | 10.90 | 14 | 6,257 | 40.9% | -0.86 | 0.0292 | -0.057 |
| 0.1900 | 0.5900 | 2 | 68 | 39.4% | 0.13 | 0.0254 | -0.055 | 106 | 10.20 | 11.40 | 71 | 43.1% | -0.88 | 0.0259 | -0.051 | |
| 0.4000 | 0.5000 | 15 | 58 | 43.7% | 0.11 | 0.0224 | -0.050 | 107 | 11.15 | 12.15 | 27 | 41.5% | -0.90 | 0.0228 | -0.045 | |
| 0.1400 | 0.4900 | 1,736 | 9,342 | 46.9% | 0.07 | 0.0151 | -0.035 | 110 | 14.15 | 15.75 | 28 | 2,877 | 57.6% | -0.94 | 0.0160 | -0.028 |
| 0.0600 | 0.1100 | 176 | 5,002 | 46.3% | 0.03 | 0.0073 | -0.018 | 115 | 19.00 | 20.25 | 1,406 | 59.2% | -0.99 | 0.0090 | -0.020 | |
| 0.0400 | 0.2300 | 349 | 5,974 | 58.3% | 0.01 | 0.0033 | -0.009 | 120 | 23.00 | 26.40 | 6,558 | 1,452 | 72.7% | -1.00 | 0.0007 | -0.036 |
| 0 | 0.1000 | 6 | 3,821 | 57.8% | 0.01 | 0.0015 | -0.004 | 125 | 28.40 | 31.40 | 4,202 | 928 | 90.2% | -1.00 | 0.0000 | -0.043 |
| 0 | 0.0100 | 4 | 4,561 | 51.1% | 0.00 | 0.0007 | -0.002 | 130 | 33.30 | 35.75 | 2,054 | 609 | 82.4% | -1.00 | 0.0000 | -0.045 |
| 0 | 0.0200 | 6 | 894 | 60.4% | 0.00 | 0.0004 | -0.001 | 135 | 38.35 | 40.45 | 706 | 157 | -1.00 | 0.0000 | -0.045 | |
| 0 | 0.0100 | 2,699 | 62.2% | 0.00 | 0.0002 | -0.001 | 140 | 43.05 | 46.50 | 2,142 | 700 | 112.5% | -1.00 | 0.0000 | -0.045 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs