BIDU цепочка опционов Baidu, Inc.
Cboe delayed options data · по состоянию на 18:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±6.1% (89.44–101.08) · ATM IV 37.5% · P/C открытого интереса 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 44.00 | 46.10 | 22 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 1.04 | 36 | 190.4% | -0.00 | 0.0000 | -0.001 | |||
| 39.25 | 41.00 | 19 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 1.02 | 7 | 165.3% | -0.00 | 0.0001 | -0.001 | |||
| 34.25 | 36.20 | 18 | 1.00 | 0.0002 | 0.000 | 60 | 0 | 1.19 | 17 | 147.6% | -0.00 | 0.0002 | -0.001 | |||
| 29.25 | 31.30 | 12 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.5200 | 30 | 106.6% | -0.00 | 0.0004 | -0.002 | |||
| 24.25 | 25.90 | 42 | 1.00 | 0.0008 | 0.000 | 70 | 0 | 0.2400 | 805 | 77.6% | -0.00 | 0.0008 | -0.003 | |||
| 20.00 | 20.90 | 22 | 53.9% | 0.99 | 0.0020 | 0.000 | 75 | 0 | 0.2400 | 2,184 | 62.5% | -0.01 | 0.0020 | -0.005 | ||
| 14.80 | 16.30 | 205 | 49.1% | 0.98 | 0.0055 | -0.004 | 80 | 0.0200 | 0.0500 | 2 | 2,233 | 39.6% | -0.02 | 0.0055 | -0.011 | |
| 13.40 | 15.05 | 0.98 | 0.0068 | -0.006 | 81 | 0 | 0.3100 | 8 | 47.4% | -0.02 | 0.0068 | -0.013 | ||||
| 12.40 | 14.10 | 0.97 | 0.0085 | -0.009 | 82 | 0 | 0.3400 | 45.3% | -0.03 | 0.0085 | -0.016 | |||||
| 11.45 | 13.35 | 0.96 | 0.0106 | -0.013 | 83 | 0 | 0.3700 | 18 | 43.1% | -0.04 | 0.0106 | -0.019 | ||||
| 10.45 | 12.15 | 0.95 | 0.0132 | -0.017 | 84 | 0 | 0.4300 | 6 | 41.5% | -0.05 | 0.0133 | -0.023 | ||||
| 10.00 | 11.15 | 79 | 35.5% | 0.94 | 0.0165 | -0.023 | 85 | 0.1500 | 0.2200 | 43 | 2,655 | 37.1% | -0.06 | 0.0166 | -0.028 | |
| 8.60 | 10.00 | 0.92 | 0.0204 | -0.029 | 86 | 0.1600 | 0.6100 | 11 | 41.0% | -0.08 | 0.0205 | -0.034 | ||||
| 8.55 | 9.20 | 1 | 39.3% | 0.90 | 0.0248 | -0.037 | 87 | 0.1600 | 0.5000 | 11 | 36.0% | -0.10 | 0.0250 | -0.041 | ||
| 8.15 | 8.70 | 1 | 38.8% | 0.88 | 0.0273 | -0.041 | 87.5 | 0.3800 | 0.5200 | 1 | 15 | 37.6% | -0.12 | 0.0275 | -0.045 | |
| 7.65 | 8.25 | 1 | 37.6% | 0.87 | 0.0298 | -0.045 | 88 | 0.4300 | 0.5400 | 115 | 36.7% | -0.13 | 0.0300 | -0.049 | ||
| 7.35 | 8.05 | 41.1% | 0.85 | 0.0324 | -0.050 | 88.5 | 0.4700 | 0.6000 | 12 | 36.1% | -0.15 | 0.0326 | -0.053 | |||
| 6.80 | 7.20 | 35.0% | 0.83 | 0.0349 | -0.054 | 89 | 0.6000 | 0.6900 | 2 | 32 | 36.6% | -0.17 | 0.0352 | -0.058 | ||
| 6.15 | 6.60 | 664 | 38.3% | 0.79 | 0.0399 | -0.064 | 90 | 0.8200 | 0.9100 | 17 | 2,919 | 36.9% | -0.21 | 0.0402 | -0.067 | |
| 5.25 | 6.00 | 38.1% | 0.75 | 0.0444 | -0.073 | 91 | 1.03 | 1.20 | 3 | 81 | 36.8% | -0.25 | 0.0447 | -0.076 | ||
| 4.55 | 5.15 | 28 | 36.8% | 0.70 | 0.0482 | -0.081 | 92 | 1.34 | 1.48 | 19 | 144 | 36.7% | -0.30 | 0.0485 | -0.083 | |
| 4.00 | 4.45 | 19 | 49 | 37.1% | 0.65 | 0.0511 | -0.088 | 93 | 1.62 | 1.89 | 2 | 30 | 36.6% | -0.35 | 0.0515 | -0.089 |
| 3.40 | 3.75 | 3 | 36.4% | 0.59 | 0.0532 | -0.092 | 94 | 2.06 | 2.32 | 4 | 57 | 37.0% | -0.41 | 0.0536 | -0.094 | |
| 3.00 | 3.30 | 19 | 3,463 | 37.8% | 0.54 | 0.0542 | -0.096 | 95 | 2.51 | 2.84 | 69 | 4,782 | 37.2% | -0.46 | 0.0546 | -0.097 |
| 2.52 | 2.75 | 6 | 12 | 37.4% | 0.49 | 0.0541 | -0.097 | 96 | 3.00 | 3.35 | 9 | 37.0% | -0.52 | 0.0546 | -0.097 | |
| 2.00 | 2.41 | 2 | 13 | 37.3% | 0.43 | 0.0531 | -0.096 | 97 | 3.55 | 4.00 | 4 | 41 | 37.3% | -0.57 | 0.0536 | -0.096 |
| 1.83 | 1.98 | 61 | 38.4% | 0.38 | 0.0512 | -0.094 | 98 | 4.15 | 4.80 | 120 | 38.3% | -0.62 | 0.0517 | -0.094 | ||
| 1.53 | 1.66 | 47 | 202 | 38.6% | 0.34 | 0.0485 | -0.090 | 99 | 4.75 | 5.35 | 25 | 36.8% | -0.67 | 0.0491 | -0.090 | |
| 1.30 | 1.44 | 465 | 5,106 | 39.5% | 0.29 | 0.0453 | -0.086 | 100 | 5.60 | 6.10 | 1 | 4,866 | 38.0% | -0.71 | 0.0460 | -0.085 |
| 1.05 | 1.18 | 18 | 46 | 39.4% | 0.25 | 0.0418 | -0.081 | 101 | 6.35 | 6.95 | 38.6% | -0.75 | 0.0424 | -0.079 | ||
| 0.8800 | 0.9700 | 2 | 135 | 39.8% | 0.22 | 0.0381 | -0.075 | 102 | 7.20 | 7.90 | 2 | 40.4% | -0.79 | 0.0388 | -0.073 | |
| 0.7200 | 0.8300 | 3 | 241 | 40.3% | 0.19 | 0.0345 | -0.069 | 103 | 8.00 | 8.75 | 2 | 40.4% | -0.82 | 0.0351 | -0.067 | |
| 0.5800 | 0.7000 | 6 | 40.7% | 0.16 | 0.0309 | -0.063 | 104 | 9.10 | 9.35 | 122 | 40.9% | -0.85 | 0.0314 | -0.060 | ||
| 0.4800 | 0.6000 | 50 | 5,783 | 41.3% | 0.14 | 0.0275 | -0.057 | 105 | 9.95 | 10.65 | 8 | 6,257 | 45.0% | -0.87 | 0.0280 | -0.054 |
| 0.1100 | 0.5500 | 68 | 38.5% | 0.12 | 0.0243 | -0.051 | 106 | 10.85 | 11.40 | 71 | 43.7% | -0.89 | 0.0247 | -0.047 | ||
| 0.0500 | 0.5000 | 58 | 39.2% | 0.10 | 0.0214 | -0.046 | 107 | 11.50 | 13.90 | 27 | 59.1% | -0.91 | 0.0217 | -0.041 | ||
| 0.1800 | 0.2200 | 220 | 9,342 | 43.1% | 0.06 | 0.0142 | -0.032 | 110 | 14.40 | 15.05 | 28 | 2,877 | -0.95 | 0.0155 | -0.025 | |
| 0.0400 | 0.1600 | 1 | 5,002 | 47.2% | 0.03 | 0.0067 | -0.016 | 115 | 19.35 | 20.30 | 1,406 | 53.3% | -0.99 | 0.0073 | -0.022 | |
| 0.0300 | 0.0400 | 163 | 5,974 | 48.4% | 0.01 | 0.0031 | -0.008 | 120 | 24.25 | 26.60 | 1,452 | 86.1% | -1.00 | 0.0006 | -0.037 | |
| 0 | 0.1500 | 6 | 3,821 | 61.5% | 0.00 | 0.0014 | -0.004 | 125 | 29.15 | 31.55 | 928 | 94.5% | -1.00 | 0.0000 | -0.042 | |
| 0 | 0.0100 | 3 | 4,561 | 51.4% | 0.00 | 0.0007 | -0.002 | 130 | 34.30 | 35.85 | 609 | 94.2% | -1.00 | 0.0000 | -0.044 | |
| 0 | 0.0200 | 6 | 894 | 60.7% | 0.00 | 0.0004 | -0.001 | 135 | 39.35 | 40.45 | 157 | 93.7% | -1.00 | 0.0000 | -0.044 | |
| 0 | 0.2300 | 2,699 | 87.6% | 0.00 | 0.0003 | -0.001 | 140 | 44.30 | 46.65 | 700 | 126.9% | -1.00 | 0.0000 | -0.044 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы