DASH chaîne d'options DoorDash, Inc.
Cboe delayed options data · au 18:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.5% (217.50–237.85) · ATM IV 35.5% · P/C open interest 1.09
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 109.45 | 113.35 | 172.2% | 1.00 | 0.0001 | 0.000 | 115 | 0.0100 | 2.13 | 72 | 112 | 200.7% | -0.00 | 0.0001 | -0.008 | ||
| 104.65 | 108.35 | 177.7% | 1.00 | 0.0001 | 0.000 | 120 | 0.0100 | 0.2400 | 7 | 209 | 170.2% | -0.00 | 0.0001 | -0.009 | ||
| 99.45 | 103.35 | 149.6% | 1.00 | 0.0001 | 0.000 | 125 | 0.0100 | 0.2300 | 6 | 139 | 159.3% | -0.00 | 0.0001 | -0.010 | ||
| 94.30 | 98.35 | 1.00 | 0.0001 | 0.000 | 130 | 0.0100 | 0.0800 | 11 | 78 | 134.0% | -0.00 | 0.0001 | -0.011 | |||
| 89.45 | 93.35 | 128.7% | 1.00 | 0.0001 | -0.001 | 135 | 0.0100 | 0.3200 | 1 | 32 | 146.2% | -0.00 | 0.0002 | -0.012 | ||
| 84.50 | 88.40 | 128.5% | 1.00 | 0.0002 | -0.003 | 140 | 0.0100 | 0.5100 | 1 | 121 | 145.9% | -0.00 | 0.0002 | -0.013 | ||
| 79.60 | 83.40 | 125.6% | 1.00 | 0.0002 | -0.005 | 145 | 0 | 0.3300 | 1 | 71 | 128.4% | -0.00 | 0.0002 | -0.015 | ||
| 74.70 | 78.40 | 1 | 121.3% | 1.00 | 0.0003 | -0.008 | 150 | 0.0100 | 0.0400 | 14 | 291 | 95.8% | -0.00 | 0.0003 | -0.017 | |
| 69.50 | 73.40 | 1 | 100.9% | 1.00 | 0.0004 | -0.010 | 155 | 0.0100 | 0.5200 | 24 | 118.5% | -0.00 | 0.0004 | -0.019 | ||
| 64.60 | 68.40 | 1 | 98.5% | 0.99 | 0.0005 | -0.013 | 160 | 0.0100 | 0.3200 | 1 | 63 | 102.4% | -0.01 | 0.0005 | -0.021 | |
| 59.55 | 63.40 | 1 | 87.3% | 0.99 | 0.0006 | -0.017 | 165 | 0.0100 | 0.3300 | 1 | 62 | 94.8% | -0.01 | 0.0006 | -0.024 | |
| 54.65 | 58.55 | 20 | 89.7% | 0.99 | 0.0008 | -0.021 | 170 | 0.0100 | 0.3400 | 1 | 18 | 87.2% | -0.01 | 0.0008 | -0.028 | |
| 49.85 | 53.45 | 84.3% | 0.99 | 0.0010 | -0.026 | 175 | 0.0100 | 0.5400 | 1 | 86 | 85.3% | -0.01 | 0.0010 | -0.032 | ||
| 44.90 | 48.45 | 1 | 77.2% | 0.99 | 0.0014 | -0.032 | 180 | 0.0100 | 0.8700 | 5 | 26 | 84.0% | -0.01 | 0.0014 | -0.037 | |
| 40.00 | 43.45 | 17 | 71.2% | 0.98 | 0.0019 | -0.039 | 185 | 0 | 1.55 | 8 | 85.1% | -0.02 | 0.0019 | -0.044 | ||
| 35.00 | 38.50 | 63.9% | 0.98 | 0.0026 | -0.048 | 190 | 0 | 2.17 | 101 | 82.5% | -0.02 | 0.0026 | -0.053 | |||
| 30.30 | 32.95 | 31 | 51.1% | 0.97 | 0.0037 | -0.061 | 195 | 0 | 1.10 | 109 | 62.0% | -0.03 | 0.0038 | -0.065 | ||
| 25.10 | 28.25 | 6 | 45.3% | 0.96 | 0.0055 | -0.078 | 200 | 0.0300 | 0.4900 | 1 | 17 | 45.8% | -0.04 | 0.0056 | -0.081 | |
| 22.50 | 25.85 | 41.5% | 0.95 | 0.0068 | -0.089 | 202.5 | 0 | 1.99 | 57.4% | -0.05 | 0.0068 | -0.092 | ||||
| 20.35 | 23.45 | 6 | 43.3% | 0.93 | 0.0084 | -0.103 | 205 | 0.0500 | 0.9000 | 41 | 43.5% | -0.07 | 0.0085 | -0.106 | ||
| 17.95 | 21.40 | 44.1% | 0.91 | 0.0106 | -0.120 | 207.5 | 0.0500 | 1.05 | 1 | 1 | 40.8% | -0.09 | 0.0106 | -0.123 | ||
| 15.65 | 18.65 | 2 | 22 | 39.1% | 0.89 | 0.0132 | -0.142 | 210 | 0 | 2.48 | 1 | 16 | 46.4% | -0.11 | 0.0132 | -0.145 |
| 13.65 | 16.45 | 1 | 39.8% | 0.86 | 0.0163 | -0.169 | 212.5 | 0 | 2.79 | 1 | 43.1% | -0.14 | 0.0164 | -0.171 | ||
| 11.60 | 14.25 | 16 | 38.8% | 0.81 | 0.0197 | -0.199 | 215 | 0.7400 | 2.09 | 1 | 33 | 38.1% | -0.19 | 0.0198 | -0.201 | |
| 9.60 | 12.40 | 274 | 236 | 38.7% | 0.76 | 0.0232 | -0.229 | 217.5 | 0.6500 | 3.70 | 1 | 7 | 39.7% | -0.24 | 0.0233 | -0.232 |
| 7.75 | 10.60 | 14 | 38 | 38.2% | 0.70 | 0.0263 | -0.257 | 220 | 1.11 | 4.40 | 4 | 29 | 38.3% | -0.30 | 0.0265 | -0.260 |
| 6.10 | 8.90 | 2 | 37.6% | 0.63 | 0.0289 | -0.278 | 222.5 | 1.92 | 4.90 | 8 | 121 | 36.5% | -0.37 | 0.0290 | -0.281 | |
| 5.45 | 7.45 | 55 | 245 | 40.2% | 0.56 | 0.0305 | -0.290 | 225 | 3.00 | 5.75 | 19 | 90 | 35.7% | -0.45 | 0.0307 | -0.292 |
| 3.20 | 6.10 | 10 | 12 | 36.2% | 0.48 | 0.0310 | -0.290 | 227.5 | 4.10 | 6.95 | 25 | 22 | 34.9% | -0.52 | 0.0312 | -0.292 |
| 3.25 | 4.15 | 58 | 381 | 36.9% | 0.40 | 0.0304 | -0.279 | 230 | 5.50 | 8.70 | 6 | 45 | 35.7% | -0.60 | 0.0306 | -0.281 |
| 1.88 | 4.05 | 3 | 42 | 37.9% | 0.33 | 0.0286 | -0.258 | 232.5 | 7.05 | 9.90 | 17 | 229 | 33.5% | -0.67 | 0.0288 | -0.259 |
| 0.5300 | 2.20 | 17 | 87 | 30.2% | 0.26 | 0.0259 | -0.229 | 235 | 9.00 | 11.00 | 23 | 66 | 30.6% | -0.74 | 0.0260 | -0.230 |
| 0.9500 | 2.07 | 8 | 341 | 36.4% | 0.20 | 0.0225 | -0.197 | 237.5 | 10.85 | 13.65 | 26 | 200 | 32.8% | -0.80 | 0.0228 | -0.196 |
| 0.4200 | 1.23 | 12 | 279 | 33.4% | 0.15 | 0.0189 | -0.163 | 240 | 12.95 | 15.45 | 32 | 29.9% | -0.85 | 0.0193 | -0.163 | |
| 0.1400 | 1.04 | 10 | 200 | 34.0% | 0.12 | 0.0154 | -0.133 | 242.5 | 15.20 | 18.00 | 8 | 31.9% | -0.89 | 0.0160 | -0.134 | |
| 0.0800 | 2.07 | 5 | 58 | 44.5% | 0.09 | 0.0123 | -0.107 | 245 | 17.40 | 20.50 | 31.8% | -0.92 | 0.0130 | -0.112 | ||
| 0.0400 | 0.6200 | 31 | 36.0% | 0.07 | 0.0098 | -0.087 | 247.5 | 19.80 | 22.95 | 32.2% | -0.94 | 0.0106 | -0.094 | |||
| 0 | 0.6500 | 391 | 458 | 39.0% | 0.05 | 0.0078 | -0.072 | 250 | 21.85 | 25.35 | -0.96 | 0.0087 | -0.080 | |||
| 0 | 0.4400 | 39.0% | 0.04 | 0.0063 | -0.062 | 252.5 | 24.30 | 27.70 | -0.97 | 0.0071 | -0.068 | |||||
| 0.0500 | 0.6900 | 12 | 73 | 46.2% | 0.03 | 0.0052 | -0.055 | 255 | 26.80 | 30.30 | -0.98 | 0.0060 | -0.060 | |||
| 0 | 0.9500 | 5 | 51.7% | 0.03 | 0.0044 | -0.050 | 257.5 | 29.40 | 32.45 | -0.98 | 0.0050 | -0.052 | ||||
| 0 | 1.15 | 28 | 57.0% | 0.03 | 0.0038 | -0.046 | 260 | 31.80 | 34.50 | -0.99 | 0.0041 | -0.047 | ||||
| 0 | 1.55 | 3 | 64.1% | 0.02 | 0.0033 | -0.043 | 262.5 | 34.60 | 38.20 | 50.1% | -0.99 | 0.0034 | -0.044 | |||
| 0 | 1.55 | 20 | 67.2% | 0.02 | 0.0029 | -0.041 | 265 | 36.80 | 40.30 | -0.99 | 0.0029 | -0.041 | ||||
| 0 | 1.35 | 68.1% | 0.02 | 0.0026 | -0.039 | 267.5 | 39.60 | 42.75 | -0.99 | 0.0025 | -0.038 | |||||
| 0 | 0.4600 | 15 | 58.1% | 0.02 | 0.0023 | -0.037 | 270 | 41.90 | 45.25 | -0.99 | 0.0022 | -0.036 | ||||
| 0 | 1.35 | 76.7% | 0.01 | 0.0018 | -0.034 | 275 | 46.80 | 50.75 | -0.99 | 0.0016 | -0.033 | |||||
| 0 | 1.55 | 84.5% | 0.01 | 0.0015 | -0.031 | 280 | 51.80 | 55.30 | -1.00 | 0.0011 | -0.031 | |||||
| 0 | 1.55 | 89.9% | 0.01 | 0.0012 | -0.028 | 285 | 56.80 | 60.30 | -1.00 | 0.0008 | -0.029 | |||||
| 0 | 0.9500 | 86.7% | 0.01 | 0.0010 | -0.026 | 290 | 61.85 | 65.30 | -1.00 | 0.0006 | -0.027 | |||||
| 0 | 1.15 | 94.7% | 0.01 | 0.0009 | -0.024 | 295 | 66.80 | 70.55 | -1.00 | 0.0004 | -0.026 | |||||
| 0 | 1.35 | 102.4% | 0.01 | 0.0008 | -0.022 | 300 | 71.80 | 74.60 | -1.00 | 0.0003 | -0.026 | |||||
| 0 | 1.35 | 107.1% | 0.01 | 0.0007 | -0.021 | 305 | 76.80 | 79.50 | -1.00 | 0.0002 | -0.026 | |||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 11, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs