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 ±8.0% (25.47–29.87) · ATM IV 28.7% · P/C open interest 1.33
| 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 | |
| 11.75 | 15.50 | 5 | 1.00 | 0.0014 | 0.000 | 14 | 0 | 0.2900 | 118.4% | -0.00 | 0.0014 | -0.001 | ||||
| 10.75 | 14.75 | 4 | 1.00 | 0.0019 | 0.000 | 15 | 0 | 0.2300 | 103.3% | -0.00 | 0.0019 | -0.001 | ||||
| 9.75 | 13.75 | 0.99 | 0.0026 | 0.000 | 16 | 0 | 0.6200 | 70 | 116.4% | -0.01 | 0.0026 | -0.001 | ||||
| 8.75 | 12.75 | 0.99 | 0.0035 | 0.000 | 17 | 0 | 0.8000 | 10 | 113.2% | -0.01 | 0.0035 | -0.001 | ||||
| 7.75 | 11.75 | 3 | 0.99 | 0.0048 | 0.000 | 18 | 0 | 0.3000 | 80.8% | -0.01 | 0.0049 | -0.002 | ||||
| 6.75 | 10.75 | 0.99 | 0.0068 | 0.000 | 19 | 0 | 0.1100 | 59.6% | -0.01 | 0.0069 | -0.002 | |||||
| 7.20 | 8.80 | 6 | 26 | 65.7% | 0.98 | 0.0099 | 0.000 | 20 | 0 | 0.1200 | 496 | 53.5% | -0.02 | 0.0100 | -0.002 | |
| 6.25 | 7.20 | 1 | 0.97 | 0.0146 | 0.000 | 21 | 0 | 0.1300 | 112 | 47.5% | -0.03 | 0.0147 | -0.003 | |||
| 5.40 | 6.85 | 106 | 57.9% | 0.96 | 0.0220 | 0.000 | 22 | 0 | 0.1400 | 743 | 41.5% | -0.04 | 0.0221 | -0.004 | ||
| 4.50 | 5.70 | 6 | 48.0% | 0.94 | 0.0334 | -0.002 | 23 | 0 | 0.1700 | 2,169 | 36.5% | -0.06 | 0.0337 | -0.005 | ||
| 3.80 | 4.35 | 50 | 38.5% | 0.91 | 0.0509 | -0.004 | 24 | 0.1000 | 0.1900 | 2,078 | 34.2% | -0.10 | 0.0514 | -0.006 | ||
| 2.80 | 3.45 | 1,650 | 32.8% | 0.85 | 0.0758 | -0.006 | 25 | 0.0100 | 0.2400 | 16 | 4,315 | 25.9% | -0.15 | 0.0766 | -0.008 | |
| 1.94 | 2.94 | 12 | 182 | 35.4% | 0.76 | 0.1056 | -0.009 | 26 | 0.2600 | 0.4400 | 435 | 2,670 | 27.8% | -0.24 | 0.1072 | -0.010 |
| 1.51 | 1.73 | 821 | 30.2% | 0.64 | 0.1314 | -0.011 | 27 | 0.6700 | 0.8000 | 36 | 2,514 | 29.7% | -0.36 | 0.1340 | -0.012 | |
| 0.8300 | 1.19 | 78 | 209 | 28.1% | 0.50 | 0.1414 | -0.012 | 28 | 1.13 | 1.25 | 64 | 1,892 | 29.3% | -0.50 | 0.1451 | -0.013 |
| 0.5600 | 0.9600 | 442 | 3,292 | 32.0% | 0.37 | 0.1321 | -0.012 | 29 | 1.75 | 1.89 | 208 | 8,165 | 29.8% | -0.64 | 0.1369 | -0.012 |
| 0.3300 | 0.5500 | 255 | 2,179 | 30.8% | 0.26 | 0.1108 | -0.011 | 30 | 2.46 | 2.78 | 20 | 1,071 | 31.9% | -0.75 | 0.1165 | -0.010 |
| 0.2500 | 0.2900 | 117 | 1,473 | 31.4% | 0.18 | 0.0866 | -0.009 | 31 | 2.89 | 3.90 | 1 | 1,078 | 29.8% | -0.84 | 0.0930 | -0.007 |
| 0.1400 | 0.2000 | 6 | 1,980 | 32.4% | 0.12 | 0.0650 | -0.007 | 32 | 3.65 | 4.70 | 1 | 2,142 | -0.90 | 0.0707 | -0.005 | |
| 0.0900 | 0.1600 | 32 | 3,993 | 34.6% | 0.09 | 0.0476 | -0.006 | 33 | 4.55 | 5.85 | 1,172 | -0.94 | 0.0568 | -0.003 | ||
| 0 | 0.1200 | 1,411 | 33.5% | 0.06 | 0.0345 | -0.004 | 34 | 5.70 | 6.90 | 227 | 38.0% | -0.98 | 0.0450 | -0.003 | ||
| 0.0500 | 0.1200 | 8 | 812 | 39.9% | 0.04 | 0.0248 | -0.003 | 35 | 6.95 | 7.60 | 120 | 79 | 35.9% | -0.99 | 0.0198 | -0.010 |
| 0.0200 | 0.1000 | 359 | 41.0% | 0.03 | 0.0179 | -0.003 | 36 | 6.95 | 9.55 | 2 | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.1200 | 292 | 44.5% | 0.02 | 0.0129 | -0.002 | 37 | 7.95 | 10.55 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.1000 | 3 | 386 | 46.4% | 0.01 | 0.0093 | -0.002 | 38 | 8.95 | 11.55 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.1000 | 2,785 | 49.6% | 0.01 | 0.0067 | -0.001 | 39 | 9.95 | 12.55 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.5000 | 389 | 71.3% | 0.01 | 0.0049 | -0.001 | 40 | 10.95 | 13.40 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.5000 | 307 | 74.9% | 0.01 | 0.0036 | -0.001 | 41 | 12.45 | 14.10 | -1.00 | 0.0000 | -0.020 | ||||
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 16, 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.