JD optieketen JD.com, Inc.
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 ±1.8% (27.33–28.33) · ATM IV 29.1% · P/C open interest 1.03
| 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 | |
| 7.70 | 10.85 | 1 | 2 | 435.2% | 1.00 | 0.0000 | 0.000 | 19 | 0 | 0.0100 | 198.7% | 0.00 | 0.0000 | 0.000 | ||
| 6.80 | 9.85 | 1 | 4 | 403.6% | 1.00 | 0.0000 | 0.000 | 20 | 0 | 0.0200 | 1 | 188.8% | 0.00 | 0.0000 | 0.000 | |
| 6.45 | 8.00 | 4 | 333.3% | 1.00 | 0.0000 | 0.000 | 21 | 0 | 2.13 | 483.7% | 0.00 | 0.0000 | 0.000 | |||
| 5.10 | 6.75 | 3 | 195.2% | 1.00 | 0.0001 | 0.000 | 22 | 0 | 0.0800 | 139.5% | 0.00 | 0.0001 | 0.000 | |||
| 3.60 | 6.25 | 1 | 164.4% | 1.00 | 0.0002 | 0.000 | 23 | 0 | 0.0200 | 116.1% | -0.00 | 0.0002 | 0.000 | |||
| 3.05 | 4.75 | 3 | 28 | 123.3% | 1.00 | 0.0009 | 0.000 | 24 | 0 | 0.0300 | 1 | 3 | 98.9% | -0.00 | 0.0009 | -0.000 |
| 1.55 | 4.35 | 1 | 7 | 112.2% | 1.00 | 0.0042 | 0.000 | 25 | 0 | 0.0100 | 2 | 16 | 64.1% | -0.00 | 0.0042 | -0.000 |
| 1.03 | 2.62 | 2 | 7 | 0.99 | 0.0269 | -0.002 | 26 | 0 | 0.0600 | 121 | 59.2% | -0.01 | 0.0269 | -0.002 | ||
| 0.7500 | 2.16 | 9 | 2 | 65.4% | 0.98 | 0.0772 | -0.005 | 26.5 | 0 | 0.0600 | 63 | 45.9% | -0.02 | 0.0773 | -0.005 | |
| 0.5500 | 1.82 | 29 | 315 | 83.2% | 0.93 | 0.2333 | -0.016 | 27 | 0.0100 | 0.0400 | 6 | 1,657 | 30.6% | -0.07 | 0.2341 | -0.016 |
| 0.3500 | 0.5000 | 172 | 56 | 24.8% | 0.75 | 0.6003 | -0.044 | 27.5 | 0.0800 | 0.1000 | 83 | 2,213 | 27.1% | -0.25 | 0.6077 | -0.045 |
| 0.1400 | 0.1900 | 408 | 283 | 28.0% | 0.39 | 0.7404 | -0.056 | 28 | 0.2700 | 0.4000 | 57 | 3,257 | 30.3% | -0.62 | 0.7556 | -0.058 |
| 0.0200 | 0.0700 | 412 | 722 | 27.0% | 0.13 | 0.3762 | -0.028 | 28.5 | 0.5300 | 1.09 | 4 | 333 | 47.9% | -0.88 | 0.3791 | -0.027 |
| 0.0100 | 0.0500 | 121 | 1,926 | 38.8% | 0.04 | 0.1398 | -0.010 | 29 | 0.6400 | 2.06 | 34 | 917 | 71.9% | -0.97 | 0.1370 | -0.009 |
| 0 | 0.0100 | 11 | 445 | 36.8% | 0.01 | 0.0515 | -0.004 | 29.5 | 1.33 | 2.08 | 2 | 116 | 56.8% | -0.99 | 0.0420 | -0.004 |
| 0 | 0.0400 | 97 | 1,767 | 57.3% | 0.01 | 0.0202 | -0.001 | 30 | 1.91 | 2.45 | 110 | 57.8% | -1.00 | 0.0113 | -0.003 | |
| 0 | 0.0700 | 252 | 75.0% | 0.00 | 0.0085 | -0.001 | 30.5 | 2.04 | 3.30 | 59.2% | -1.00 | 0.0028 | -0.003 | |||
| 0 | 0.0400 | 356 | 77.1% | 0.00 | 0.0038 | -0.000 | 31 | 2.02 | 4.35 | 8 | 92 | 80.9% | -1.00 | 0.0006 | -0.003 | |
| 0 | 0.1000 | 272 | 102.3% | 0.00 | 0.0018 | -0.000 | 31.5 | 3.40 | 4.35 | 2 | 149.3% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 1,360 | 78.6% | 0.00 | 0.0009 | -0.000 | 32 | 3.70 | 4.90 | 2 | 1 | 143.8% | -1.00 | 0.0000 | -0.003 | |
| 0 | 0.5100 | 55 | 181.5% | 0.00 | 0.0005 | 0.000 | 32.5 | 4.35 | 5.50 | 1 | 185.1% | -1.00 | 0.0000 | -0.003 | ||
| 0 | 0.0200 | 222 | 102.1% | 0.00 | 0.0002 | 0.000 | 33 | 4.85 | 6.25 | 1 | 222.6% | -1.00 | 0.0000 | -0.003 | ||
| 0 | 0.5800 | 212.9% | 0.00 | 0.0001 | 0.000 | 33.5 | 5.45 | 5.85 | 1 | 1 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.5500 | 145 | 221.0% | 0.00 | 0.0001 | 0.000 | 34 | 5.95 | 6.90 | 1 | 1 | 220.3% | -1.00 | 0.0000 | -0.003 | |
| 0 | 0.9800 | 276.7% | 0.00 | 0.0000 | 0.000 | 34.5 | 6.35 | 7.65 | 248.3% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0200 | 51 | 131.8% | 0.00 | 0.0000 | 0.000 | 35 | 6.10 | 8.45 | 4 | 198.3% | -1.00 | 0.0000 | -0.003 | ||
| 0 | 1.75 | 79 | 379.1% | 0.00 | 0.0000 | 0.000 | 36 | 7.55 | 9.20 | 249.3% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.7700 | 92 | 309.6% | 0.00 | 0.0000 | 0.000 | 37 | 8.70 | 10.05 | 2 | 268.3% | -1.00 | 0.0000 | -0.003 | ||
| 0 | 0.0500 | 1 | 193.2% | 0.00 | 0.0000 | 0.000 | 38 | 8.15 | 11.55 | 6 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0100 | 150 | 170.7% | 0.00 | 0.0000 | 0.000 | 39 | 10.30 | 12.05 | 1 | 1 | 193.2% | -1.00 | 0.0000 | -0.003 | |
| 0 | 0.0500 | 18 | 219.7% | 0.00 | 0.0000 | 0.000 | 40 | 11.25 | 13.30 | 3 | 282.6% | -1.00 | 0.0000 | -0.003 | ||
| 0 | 2.13 | 518.1% | 0.00 | 0.0000 | 0.000 | 41 | 12.00 | 14.65 | 3 | 318.8% | -1.00 | 0.0000 | -0.003 | |||
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 04, 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.