JD rantai opsi JD.com, Inc.
Cboe delayed options data · per 21:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.4% (26.44–28.89) · ATM IV 26.9% · P/C open interest 0.56
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 11.65 | 13.80 | 3 | 1.00 | 0.0008 | 0.000 | 15 | 0 | 0.0200 | 6 | 121.9% | -0.00 | 0.0008 | -0.001 | |||
| 7.70 | 10.10 | 17 | 1.00 | 0.0020 | 0.000 | 18 | 0 | 2.13 | 1,533 | 237.9% | -0.00 | 0.0021 | -0.001 | |||
| 7.80 | 9.75 | 83.5% | 1.00 | 0.0030 | 0.000 | 19 | 0 | 0.4900 | 13 | 136.4% | -0.00 | 0.0030 | -0.002 | |||
| 7.15 | 8.85 | 733 | 120.9% | 0.99 | 0.0045 | 0.000 | 20 | 0.0100 | 0.2900 | 2,486 | 108.0% | -0.01 | 0.0045 | -0.002 | ||
| 6.15 | 7.70 | 17 | 96.7% | 0.99 | 0.0070 | 0.000 | 21 | 0 | 0.4900 | 12 | 107.2% | -0.01 | 0.0070 | -0.002 | ||
| 5.30 | 6.10 | 253 | 0.99 | 0.0113 | -0.000 | 22 | 0 | 0.1000 | 1,343 | 65.0% | -0.01 | 0.0114 | -0.003 | |||
| 4.40 | 5.55 | 3 | 209 | 76.1% | 0.98 | 0.0192 | -0.002 | 23 | 0.0100 | 0.0600 | 2 | 14.1K | 51.0% | -0.02 | 0.0193 | -0.004 |
| 3.70 | 4.45 | 1,927 | 71.5% | 0.96 | 0.0345 | -0.004 | 24 | 0 | 0.0700 | 1 | 9,088 | 41.2% | -0.04 | 0.0347 | -0.006 | |
| 2.75 | 3.35 | 1 | 8,928 | 55.6% | 0.93 | 0.0653 | -0.007 | 25 | 0.0200 | 0.0800 | 12 | 33.1K | 34.0% | -0.07 | 0.0658 | -0.008 |
| 1.80 | 2.09 | 4 | 4,191 | 34.4% | 0.86 | 0.1274 | -0.011 | 26 | 0 | 0.1000 | 2,948 | 7,516 | 23.7% | -0.14 | 0.1286 | -0.013 |
| 1.29 | 1.58 | 27.1% | 0.80 | 0.1747 | -0.014 | 26.5 | 0.0900 | 0.3400 | 32 | 130 | 30.3% | -0.20 | 0.1766 | -0.015 | ||
| 0.9500 | 1.33 | 107 | 4,636 | 30.9% | 0.71 | 0.2273 | -0.017 | 27 | 0.2200 | 0.2900 | 410 | 10.5K | 25.1% | -0.30 | 0.2301 | -0.018 |
| 0.6900 | 0.9800 | 4 | 13 | 30.8% | 0.59 | 0.2673 | -0.019 | 27.5 | 0.2800 | 0.5000 | 89 | 99 | 22.9% | -0.42 | 0.2713 | -0.019 |
| 0.4200 | 0.5400 | 160 | 2,900 | 26.0% | 0.45 | 0.2730 | -0.019 | 28 | 0.6700 | 0.7700 | 62 | 7,771 | 26.4% | -0.56 | 0.2780 | -0.019 |
| 0.0600 | 0.5900 | 14 | 290 | 27.3% | 0.33 | 0.2427 | -0.018 | 28.5 | 0.5700 | 1.36 | 1 | 14 | 22.5% | -0.68 | 0.2482 | -0.018 |
| 0.2000 | 0.3400 | 187 | 1,715 | 31.5% | 0.23 | 0.1957 | -0.015 | 29 | 1.21 | 1.71 | 19 | 3,574 | 28.9% | -0.78 | 0.2008 | -0.015 |
| 0.0800 | 0.1500 | 24 | 132 | 27.6% | 0.16 | 0.1495 | -0.013 | 29.5 | 1.20 | 2.65 | 1 | 61 | 32.6% | -0.85 | 0.1532 | -0.013 |
| 0.0800 | 0.0900 | 383 | 12.2K | 29.9% | 0.11 | 0.1116 | -0.011 | 30 | 2.13 | 2.80 | 5 | 6,417 | 40.9% | -0.90 | 0.1134 | -0.010 |
| 0 | 0.2700 | 363 | 39.1% | 0.08 | 0.0827 | -0.009 | 30.5 | 1.72 | 3.55 | 10 | -0.93 | 0.0912 | -0.007 | |||
| 0.0100 | 0.0800 | 67 | 2,084 | 33.6% | 0.06 | 0.0614 | -0.007 | 31 | 2.87 | 3.50 | 1 | 1,982 | -0.96 | 0.0788 | -0.006 | |
| 0 | 0.2500 | 1 | 109 | 47.2% | 0.04 | 0.0459 | -0.006 | 31.5 | 2.85 | 4.80 | 42.1% | -0.98 | 0.0588 | -0.006 | ||
| 0.0200 | 0.0400 | 2,003 | 20.8K | 38.1% | 0.03 | 0.0346 | -0.005 | 32 | 3.20 | 5.40 | 4,948 | 3,299 | 41.6% | -0.99 | 0.0390 | -0.007 |
| 0 | 0.1000 | 36 | 45.5% | 0.02 | 0.0263 | -0.004 | 32.5 | 4.25 | 5.40 | 49.8% | -1.00 | 0.0184 | -0.010 | |||
| 0.0100 | 0.0700 | 5 | 25.8K | 48.0% | 0.02 | 0.0202 | -0.003 | 33 | 4.55 | 5.65 | 6,333 | 4,850 | -1.00 | 0.0074 | -0.011 | |
| 0 | 0.1000 | 89 | 52.4% | 0.01 | 0.0156 | -0.003 | 33.5 | 5.50 | 6.40 | 72.3% | -1.00 | 0.0019 | -0.013 | |||
| 0 | 0.0600 | 15.5K | 51.0% | 0.01 | 0.0122 | -0.002 | 34 | 5.95 | 6.70 | 26 | 60.6% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0900 | 210 | 57.8% | 0.01 | 0.0096 | -0.002 | 34.5 | 6.45 | 7.40 | 77.6% | -1.00 | 0.0000 | -0.014 | |||
| 0.0100 | 0.0400 | 20 | 20.9K | 55.4% | 0.01 | 0.0076 | -0.002 | 35 | 6.35 | 8.25 | 144 | 61.6% | -1.00 | 0.0000 | -0.014 | |
| 0 | 0.0900 | 1 | 19.1K | 66.8% | 0.00 | 0.0048 | -0.001 | 36 | 8.10 | 8.90 | 1 | 96.5% | -1.00 | 0.0000 | -0.015 | |
| 0.0100 | 0.0200 | 7 | 19.8K | 61.9% | 0.00 | 0.0032 | -0.001 | 37 | 9.00 | 9.65 | 80.0% | -1.00 | 0.0000 | -0.015 | ||
| 0 | 0.0900 | 2,125 | 78.0% | 0.00 | 0.0021 | -0.001 | 38 | 9.30 | 10.90 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.0500 | 102 | 76.4% | 0.00 | 0.0014 | -0.000 | 39 | 10.95 | 11.90 | 108.2% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.0500 | 15.2K | 81.2% | 0.00 | 0.0010 | -0.000 | 40 | 12.00 | 12.70 | 102.4% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.2900 | 298 | 113.8% | 0.00 | 0.0007 | -0.000 | 41 | 12.50 | 13.90 | -1.00 | 0.0000 | -0.015 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput