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 ±6.1% (26.12–29.54) · ATM IV 26.5% · P/C open interest 0.63
| 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 | |
| 6.85 | 9.80 | 0.99 | 0.0048 | -0.001 | 19 | 0 | 0.8600 | 113.7% | -0.01 | 0.0048 | -0.002 | |||||
| 7.10 | 8.80 | 54.7% | 0.99 | 0.0070 | -0.001 | 20 | 0 | 0.8600 | 102.0% | -0.01 | 0.0070 | -0.002 | ||||
| 6.10 | 7.65 | 0.98 | 0.0106 | -0.002 | 21 | 0 | 0.7400 | 86.7% | -0.02 | 0.0106 | -0.003 | |||||
| 5.10 | 6.80 | 38.3% | 0.98 | 0.0164 | -0.003 | 22 | 0 | 0.5800 | 70.6% | -0.02 | 0.0165 | -0.003 | ||||
| 4.30 | 5.50 | 0.96 | 0.0263 | -0.004 | 23 | 0 | 0.7000 | 25 | 64.5% | -0.04 | 0.0265 | -0.004 | ||||
| 3.40 | 4.25 | 0.94 | 0.0432 | -0.005 | 24 | 0 | 0.2900 | 256 | 41.5% | -0.06 | 0.0436 | -0.006 | ||||
| 2.67 | 3.65 | 37.2% | 0.89 | 0.0711 | -0.008 | 25 | 0 | 0.1500 | 2 | 18 | 27.6% | -0.11 | 0.0719 | -0.008 | ||
| 1.62 | 2.60 | 80 | 25.1% | 0.81 | 0.1122 | -0.011 | 26 | 0.1900 | 0.2700 | 2 | 63 | 28.6% | -0.19 | 0.1137 | -0.011 | |
| 1.36 | 1.53 | 43 | 28.3% | 0.68 | 0.1561 | -0.013 | 27 | 0.3100 | 0.5700 | 5 | 250 | 26.4% | -0.33 | 0.1588 | -0.014 | |
| 0.5200 | 0.9500 | 10 | 37 | 23.7% | 0.51 | 0.1763 | -0.015 | 28 | 0.9000 | 1.04 | 1 | 101 | 29.4% | -0.50 | 0.1806 | -0.015 |
| 0.2700 | 0.5500 | 1 | 301 | 25.5% | 0.35 | 0.1597 | -0.014 | 29 | 1.42 | 1.78 | 10 | 354 | 30.0% | -0.67 | 0.1654 | -0.015 |
| 0.0100 | 0.3200 | 2 | 264 | 24.4% | 0.22 | 0.1233 | -0.012 | 30 | 1.81 | 2.50 | 30 | 174 | -0.80 | 0.1296 | -0.012 | |
| 0.0800 | 0.2500 | 3 | 560 | 31.4% | 0.14 | 0.0871 | -0.009 | 31 | 2.87 | 4.00 | 6 | 41.4% | -0.88 | 0.0932 | -0.009 | |
| 0 | 0.1200 | 363 | 29.6% | 0.09 | 0.0589 | -0.007 | 32 | 3.85 | 4.75 | 96 | 41.4% | -0.94 | 0.0682 | -0.007 | ||
| 0 | 0.1200 | 63 | 34.8% | 0.05 | 0.0391 | -0.005 | 33 | 4.15 | 5.55 | 8 | -0.98 | 0.0482 | -0.006 | |||
| 0 | 0.8700 | 175 | 65.1% | 0.03 | 0.0258 | -0.003 | 34 | 4.90 | 7.45 | 40.8% | -1.00 | 0.0142 | -0.004 | |||
| 0.0100 | 0.2000 | 261 | 49.4% | 0.02 | 0.0170 | -0.002 | 35 | 5.25 | 9.10 | 45.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.1900 | 1 | 53.0% | 0.01 | 0.0113 | -0.002 | 36 | 6.15 | 10.10 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.8900 | 83.0% | 0.01 | 0.0075 | -0.001 | 37 | 7.50 | 11.25 | 75.0% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.4500 | 73.9% | 0.01 | 0.0051 | -0.001 | 38 | 8.15 | 12.25 | 63.3% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.7500 | 88.9% | 0.00 | 0.0034 | -0.001 | 39 | 9.50 | 12.80 | -1.00 | 0.0000 | -0.004 | |||||
| 0 | 0.7500 | 93.6% | 0.00 | 0.0023 | -0.000 | 40 | 10.70 | 13.80 | 78.2% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.5300 | 2 | 90.2% | 0.00 | 0.0016 | -0.000 | 41 | 11.70 | 14.60 | -1.00 | 0.0000 | -0.004 | ||||
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 — Oct 02, 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.