DASH オプションチェーン DoorDash, Inc.
Cboe delayed options data · 基準日時： 12:34 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±2.4% (222.26–233.09) · ATM IV 39.5% · P/C オープンインタレスト 2.44
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 109.75 | 113.25 | 1 | 415.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 398 | 281.2% | 0.00 | 0.0000 | 0.000 | ||
| 104.45 | 108.25 | 4 | 345.1% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0100 | 459 | 264.4% | 0.00 | 0.0000 | 0.000 | ||
| 99.35 | 103.25 | 294.6% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 247 | 248.2% | 0.00 | 0.0000 | 0.000 | |||
| 94.35 | 98.25 | 1 | 274.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 258 | 232.7% | 0.00 | 0.0000 | 0.000 | ||
| 89.35 | 93.25 | 1 | 254.4% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0400 | 414 | 244.5% | 0.00 | 0.0000 | -0.000 | ||
| 84.35 | 88.25 | 235.3% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 341 | 203.2% | 0.00 | 0.0000 | -0.000 | |||
| 79.35 | 83.30 | 233.2% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 5 | 81 | 189.2% | 0.00 | 0.0000 | -0.000 | ||
| 74.40 | 78.30 | 1 | 226.2% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 2 | 679 | 175.6% | -0.00 | 0.0000 | -0.000 | |
| 69.35 | 73.30 | 1 | 198.3% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 24 | 54 | 162.5% | -0.00 | 0.0000 | -0.001 | |
| 64.45 | 68.30 | 199.5% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 7 | 18 | 149.7% | -0.00 | 0.0000 | -0.002 | ||
| 59.30 | 63.30 | 148.3% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.0800 | 71 | 18 | 166.8% | -0.00 | 0.0001 | -0.003 | ||
| 54.75 | 58.30 | 12 | 192.3% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.3100 | 12 | 31 | 180.8% | -0.00 | 0.0001 | -0.004 | |
| 49.45 | 53.30 | 2 | 150.8% | 1.00 | 0.0002 | -0.001 | 175 | 0 | 0.1000 | 29 | 56 | 142.0% | -0.00 | 0.0002 | -0.007 | |
| 44.80 | 48.30 | 1 | 160.8% | 1.00 | 0.0004 | -0.005 | 180 | 0 | 0.0900 | 131 | 92 | 126.4% | -0.00 | 0.0004 | -0.011 | |
| 39.40 | 43.30 | 1 | 5 | 114.3% | 1.00 | 0.0006 | -0.011 | 185 | 0.0200 | 0.2500 | 60 | 81 | 130.5% | -0.00 | 0.0006 | -0.016 |
| 37.30 | 40.80 | 1 | 1 | 135.7% | 1.00 | 0.0007 | -0.015 | 187.5 | 0 | 0.3100 | 5 | 5 | 125.6% | -0.00 | 0.0007 | -0.019 |
| 34.45 | 38.30 | 3 | 105.7% | 0.99 | 0.0009 | -0.019 | 190 | 0.0200 | 0.1500 | 31 | 59 | 108.0% | -0.01 | 0.0009 | -0.023 | |
| 32.35 | 35.80 | 121.4% | 0.99 | 0.0012 | -0.024 | 192.5 | 0.0100 | 0.0300 | 55 | 55 | 84.4% | -0.01 | 0.0012 | -0.028 | ||
| 30.20 | 32.90 | 86 | 111.1% | 0.99 | 0.0015 | -0.030 | 195 | 0.0100 | 0.0700 | 148 | 122 | 85.0% | -0.01 | 0.0015 | -0.034 | |
| 28.15 | 30.05 | 6 | 7 | 106.7% | 0.99 | 0.0019 | -0.037 | 197.5 | 0.0100 | 0.0300 | 167 | 84 | 72.3% | -0.01 | 0.0019 | -0.040 |
| 24.85 | 28.35 | 16 | 32 | 98.5% | 0.99 | 0.0025 | -0.045 | 200 | 0.0100 | 0.0300 | 21 | 76 | 66.3% | -0.01 | 0.0025 | -0.048 |
| 23.15 | 25.80 | 3 | 3 | 108.6% | 0.98 | 0.0032 | -0.056 | 202.5 | 0 | 0.2700 | 85 | 62 | 78.5% | -0.02 | 0.0032 | -0.059 |
| 20.55 | 23.30 | 4 | 21 | 97.4% | 0.98 | 0.0043 | -0.070 | 205 | 0 | 0.1300 | 2 | 157 | 63.4% | -0.02 | 0.0043 | -0.073 |
| 17.75 | 20.95 | 82 | 85.2% | 0.97 | 0.0059 | -0.089 | 207.5 | 0 | 0.2900 | 10 | 570 | 64.6% | -0.03 | 0.0059 | -0.092 | |
| 15.25 | 18.45 | 609 | 76.1% | 0.96 | 0.0082 | -0.117 | 210 | 0 | 0.4500 | 11 | 189 | 62.3% | -0.04 | 0.0082 | -0.119 | |
| 12.40 | 15.60 | 52.1% | 0.95 | 0.0118 | -0.160 | 212.5 | 0.0200 | 0.3700 | 2 | 84 | 52.7% | -0.05 | 0.0118 | -0.162 | ||
| 10.85 | 13.05 | 3 | 73 | 60.7% | 0.92 | 0.0174 | -0.229 | 215 | 0.0300 | 1.18 | 13 | 119 | 59.8% | -0.08 | 0.0174 | -0.230 |
| 8.05 | 10.80 | 6 | 50.1% | 0.88 | 0.0257 | -0.337 | 217.5 | 0 | 0.9300 | 11 | 51 | 46.2% | -0.12 | 0.0258 | -0.339 | |
| 5.55 | 8.75 | 11 | 17 | 45.1% | 0.81 | 0.0366 | -0.494 | 220 | 0 | 2.59 | 30 | 101 | 54.5% | -0.19 | 0.0367 | -0.496 |
| 3.85 | 6.50 | 27 | 43.1% | 0.71 | 0.0476 | -0.671 | 222.5 | 0.7000 | 2.09 | 27 | 104 | 43.8% | -0.29 | 0.0479 | -0.674 | |
| 2.18 | 5.05 | 22 | 70 | 43.4% | 0.58 | 0.0549 | -0.795 | 225 | 1.07 | 3.75 | 13 | 72 | 45.1% | -0.42 | 0.0555 | -0.801 |
| 0.4700 | 3.70 | 11 | 43 | 39.1% | 0.44 | 0.0556 | -0.801 | 227.5 | 1.91 | 4.75 | 62 | 39.9% | -0.56 | 0.0563 | -0.812 | |
| 0.7700 | 1.80 | 43 | 233 | 43.7% | 0.31 | 0.0495 | -0.687 | 230 | 2.98 | 6.65 | 3 | 115 | 37.5% | -0.69 | 0.0501 | -0.701 |
| 0 | 1.15 | 29 | 66 | 37.6% | 0.20 | 0.0393 | -0.511 | 232.5 | 5.40 | 8.15 | 23 | 19 | 37.2% | -0.80 | 0.0396 | -0.519 |
| 0.1500 | 0.5800 | 121 | 147 | 40.9% | 0.13 | 0.0283 | -0.335 | 235 | 7.00 | 10.30 | 2 | 785 | -0.88 | 0.0285 | -0.332 | |
| 0 | 0.5600 | 166 | 161 | 45.8% | 0.07 | 0.0187 | -0.196 | 237.5 | 10.20 | 12.60 | 23 | 39.8% | -0.93 | 0.0188 | -0.184 | |
| 0.0500 | 0.2000 | 23 | 544 | 45.1% | 0.04 | 0.0114 | -0.103 | 240 | 12.25 | 15.30 | 11 | -0.97 | 0.0112 | -0.093 | ||
| 0 | 0.1000 | 48 | 90 | 44.3% | 0.02 | 0.0063 | -0.049 | 242.5 | 14.40 | 17.55 | -0.99 | 0.0058 | -0.048 | |||
| 0.0100 | 0.1500 | 7 | 72 | 53.5% | 0.01 | 0.0033 | -0.022 | 245 | 16.85 | 20.25 | -1.00 | 0.0025 | -0.031 | |||
| 0 | 0.4600 | 21 | 78 | 71.0% | 0.00 | 0.0017 | -0.010 | 247.5 | 19.30 | 22.85 | -1.00 | 0.0009 | -0.027 | |||
| 0 | 0.6100 | 109 | 81.7% | 0.00 | 0.0010 | -0.005 | 250 | 21.80 | 25.30 | -1.00 | 0.0004 | -0.025 | ||||
| 0 | 0.6000 | 25 | 87.8% | 0.00 | 0.0006 | -0.003 | 252.5 | 24.30 | 27.70 | -1.00 | 0.0001 | -0.025 | ||||
| 0 | 0.6100 | 163 | 94.3% | 0.00 | 0.0004 | -0.002 | 255 | 26.80 | 30.30 | 5 | -1.00 | 0.0001 | -0.025 | |||
| 0 | 1.15 | 4 | 114.3% | 0.00 | 0.0003 | -0.002 | 257.5 | 29.30 | 32.80 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.35 | 18 | 125.2% | 0.00 | 0.0002 | -0.002 | 260 | 31.80 | 35.30 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.9000 | 120.9% | 0.00 | 0.0002 | -0.001 | 262.5 | 34.70 | 37.85 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 0.9700 | 5 | 128.8% | 0.00 | 0.0001 | -0.001 | 265 | 36.80 | 40.25 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.4600 | 123.1% | 0.00 | 0.0001 | -0.001 | 270 | 41.80 | 45.70 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 1.55 | 167.2% | 0.00 | 0.0000 | -0.000 | 275 | 46.80 | 50.30 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 1.15 | 1 | 168.5% | 0.00 | 0.0000 | -0.000 | 280 | 51.80 | 55.30 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.55 | 190.3% | 0.00 | 0.0000 | -0.000 | 285 | 57.15 | 60.35 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 1.15 | 190.1% | 0.00 | 0.0000 | -0.000 | 290 | 61.80 | 65.35 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 2.13 | 226.3% | 0.00 | 0.0000 | -0.000 | 295 | 66.80 | 70.20 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 2.13 | 237.1% | 0.00 | 0.0000 | 0.000 | 300 | 72.20 | 75.70 | 177.4% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 247.7% | 0.00 | 0.0000 | 0.000 | 305 | 76.80 | 80.30 | -1.00 | 0.0000 | -0.025 | |||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 04, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット