DASH chaîne d'options DoorDash, Inc.
Cboe delayed options data · au 15:36 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 ±4.6% (181.19–198.79) · ATM IV 53.9% · P/C open interest 1.05
| 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 | |
| 77.95 | 80.40 | 4 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 314.0% | -0.00 | 0.0001 | -0.007 | ||||
| 73.55 | 75.40 | 4 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 27 | 292.1% | -0.00 | 0.0001 | -0.008 | |||
| 68.60 | 71.15 | 1.00 | 0.0001 | -0.001 | 120 | 0 | 0.0200 | 39 | 42 | 144.8% | -0.00 | 0.0001 | -0.009 | |||
| 62.95 | 66.15 | 1.00 | 0.0002 | -0.003 | 125 | 0.0100 | 0.0400 | 64 | 41 | 144.8% | -0.00 | 0.0002 | -0.011 | |||
| 58.65 | 61.15 | 1.00 | 0.0003 | -0.006 | 130 | 0.0100 | 0.0200 | 7 | 20 | 125.8% | -0.00 | 0.0003 | -0.013 | |||
| 53.65 | 56.15 | 1 | 1.00 | 0.0004 | -0.010 | 135 | 0 | 0.0800 | 26 | 33 | 126.4% | -0.00 | 0.0004 | -0.016 | ||
| 47.95 | 51.05 | 1.00 | 0.0005 | -0.014 | 140 | 0 | 0.9500 | 101 | 163.8% | -0.00 | 0.0005 | -0.020 | ||||
| 43.60 | 46.15 | 0.99 | 0.0007 | -0.020 | 145 | 0 | 2.12 | 5 | 175.6% | -0.01 | 0.0007 | -0.025 | ||||
| 38.60 | 41.15 | 0.99 | 0.0011 | -0.028 | 150 | 0 | 2.13 | 7 | 158.2% | -0.01 | 0.0011 | -0.033 | ||||
| 33.50 | 35.60 | 16 | 0.99 | 0.0017 | -0.039 | 155 | 0 | 0.7500 | 31 | 111.7% | -0.01 | 0.0017 | -0.044 | |||
| 31.05 | 33.20 | 16 | 0.99 | 0.0021 | -0.047 | 157.5 | 0 | 0.9500 | 87 | 109.6% | -0.01 | 0.0021 | -0.051 | |||
| 28.65 | 31.10 | 1 | 0.98 | 0.0027 | -0.057 | 160 | 0 | 1.00 | 760 | 103.2% | -0.02 | 0.0027 | -0.060 | |||
| 26.15 | 28.70 | 0.98 | 0.0034 | -0.069 | 162.5 | 0 | 0.7500 | 179 | 90.0% | -0.02 | 0.0034 | -0.073 | ||||
| 23.70 | 25.65 | 8 | 0.97 | 0.0045 | -0.086 | 165 | 0 | 0.7500 | 178 | 82.9% | -0.03 | 0.0045 | -0.089 | |||
| 21.25 | 23.80 | 1 | 0.96 | 0.0059 | -0.108 | 167.5 | 0.0800 | 0.4000 | 2 | 14 | 69.2% | -0.04 | 0.0059 | -0.111 | ||
| 18.85 | 21.35 | 5 | 40.9% | 0.95 | 0.0078 | -0.138 | 170 | 0.2000 | 0.3600 | 376 | 64.5% | -0.05 | 0.0078 | -0.141 | ||
| 16.55 | 18.85 | 48.3% | 0.93 | 0.0104 | -0.180 | 172.5 | 0.2600 | 0.5900 | 4 | 34 | 63.3% | -0.07 | 0.0105 | -0.182 | ||
| 14.05 | 16.35 | 18 | 42.2% | 0.90 | 0.0138 | -0.235 | 175 | 0.3000 | 0.7900 | 10 | 1,069 | 59.7% | -0.10 | 0.0138 | -0.237 | |
| 12.05 | 14.55 | 56.1% | 0.86 | 0.0179 | -0.303 | 177.5 | 0.5700 | 1.11 | 2 | 55 | 59.2% | -0.14 | 0.0179 | -0.305 | ||
| 9.95 | 11.90 | 36 | 50.6% | 0.82 | 0.0223 | -0.377 | 180 | 0.9100 | 1.35 | 18 | 400 | 56.5% | -0.18 | 0.0223 | -0.379 | |
| 8.65 | 9.60 | 5 | 26 | 53.8% | 0.76 | 0.0268 | -0.447 | 182.5 | 1.58 | 1.92 | 2 | 60 | 57.3% | -0.25 | 0.0269 | -0.450 |
| 6.75 | 7.75 | 98 | 52.5% | 0.68 | 0.0310 | -0.505 | 185 | 2.20 | 2.65 | 8 | 71 | 56.2% | -0.32 | 0.0311 | -0.508 | |
| 5.10 | 6.20 | 52 | 52.1% | 0.60 | 0.0342 | -0.543 | 187.5 | 3.10 | 3.60 | 10 | 30 | 55.9% | -0.40 | 0.0344 | -0.546 | |
| 3.95 | 4.70 | 1 | 60 | 52.4% | 0.52 | 0.0360 | -0.555 | 190 | 4.25 | 4.70 | 109 | 55.4% | -0.49 | 0.0362 | -0.557 | |
| 2.82 | 3.45 | 183 | 51.5% | 0.43 | 0.0359 | -0.536 | 192.5 | 5.35 | 6.05 | 41 | 53.4% | -0.58 | 0.0361 | -0.539 | ||
| 1.91 | 2.53 | 83 | 418 | 51.1% | 0.34 | 0.0339 | -0.488 | 195 | 6.95 | 7.65 | 367 | 53.3% | -0.66 | 0.0341 | -0.490 | |
| 1.28 | 1.77 | 8 | 18 | 50.9% | 0.26 | 0.0303 | -0.418 | 197.5 | 8.50 | 9.45 | 6 | 51.3% | -0.75 | 0.0304 | -0.419 | |
| 0.8600 | 1.20 | 28 | 1,039 | 51.1% | 0.19 | 0.0256 | -0.337 | 200 | 10.50 | 12.55 | 28 | 60.8% | -0.81 | 0.0257 | -0.337 | |
| 0.5100 | 0.8200 | 1 | 334 | 51.0% | 0.13 | 0.0205 | -0.260 | 202.5 | 12.25 | 15.20 | 63.7% | -0.87 | 0.0206 | -0.260 | ||
| 0.3400 | 0.6000 | 3 | 160 | 52.5% | 0.10 | 0.0158 | -0.199 | 205 | 14.35 | 17.00 | 365 | 59.4% | -0.91 | 0.0159 | -0.198 | |
| 0.2200 | 0.3800 | 13 | 90 | 52.8% | 0.07 | 0.0122 | -0.158 | 207.5 | 16.70 | 19.25 | 6 | 60.4% | -0.93 | 0.0123 | -0.157 | |
| 0.0200 | 0.4400 | 368 | 55.3% | 0.06 | 0.0096 | -0.134 | 210 | 19.05 | 21.65 | 5 | 17 | 62.1% | -0.95 | 0.0097 | -0.132 | |
| 0 | 0.7500 | 19 | 66.8% | 0.05 | 0.0078 | -0.119 | 212.5 | 21.50 | 24.65 | 75.4% | -0.96 | 0.0079 | -0.117 | |||
| 0.0100 | 1.06 | 3 | 73 | 78.0% | 0.04 | 0.0065 | -0.108 | 215 | 23.95 | 26.50 | 17 | 67.3% | -0.96 | 0.0066 | -0.106 | |
| 0 | 0.7500 | 37 | 77.4% | 0.03 | 0.0055 | -0.100 | 217.5 | 26.45 | 29.65 | 86.0% | -0.97 | 0.0056 | -0.097 | |||
| 0 | 0.3000 | 101 | 69.9% | 0.03 | 0.0046 | -0.092 | 220 | 29.05 | 31.55 | 81.2% | -0.97 | 0.0047 | -0.089 | |||
| 0 | 0.7500 | 10 | 87.5% | 0.03 | 0.0040 | -0.085 | 222.5 | 32.00 | 34.65 | 105.8% | -0.98 | 0.0041 | -0.083 | |||
| 0 | 0.7500 | 270 | 92.3% | 0.02 | 0.0035 | -0.079 | 225 | 34.50 | 37.05 | 109.7% | -0.98 | 0.0035 | -0.077 | |||
| 0 | 0.7500 | 64 | 101.8% | 0.02 | 0.0026 | -0.069 | 230 | 38.95 | 41.55 | 97.2% | -0.98 | 0.0027 | -0.066 | |||
| 0 | 0.7500 | 39 | 110.8% | 0.02 | 0.0021 | -0.061 | 235 | 43.95 | 46.50 | 104.3% | -0.99 | 0.0021 | -0.058 | |||
| 0 | 1.00 | 41 | 126.0% | 0.01 | 0.0017 | -0.054 | 240 | 49.05 | 52.15 | 133.0% | -0.99 | 0.0017 | -0.052 | |||
| 0.0100 | 0.0400 | 2 | 19 | 89.1% | 0.01 | 0.0014 | -0.049 | 245 | 53.90 | 57.05 | 136.2% | -0.99 | 0.0014 | -0.047 | ||
| 0 | 0.7500 | 13 | 136.1% | 0.01 | 0.0012 | -0.044 | 250 | 58.95 | 62.20 | 149.7% | -0.99 | 0.0011 | -0.043 | |||
| 0.0200 | 0.0500 | 3 | 108 | 105.0% | 0.01 | 0.0010 | -0.040 | 255 | 63.95 | 66.50 | 136.3% | -0.99 | 0.0009 | -0.040 | ||
| 0 | 0.0600 | 7 | 79 | 109.3% | 0.01 | 0.0008 | -0.037 | 260 | 68.95 | 72.15 | 165.0% | -1.00 | 0.0008 | -0.037 | ||
| 0.0100 | 0.0400 | 5 | 90 | 113.1% | 0.01 | 0.0007 | -0.034 | 265 | 73.95 | 77.05 | 170.2% | -1.00 | 0.0006 | -0.035 | ||
| 0.0100 | 0.0400 | 1 | 37 | 118.7% | 0.01 | 0.0006 | -0.031 | 270 | 79.10 | 82.05 | 181.9% | -1.00 | 0.0006 | -0.033 | ||
| 0 | 0.0300 | 3 | 33 | 118.5% | 0.01 | 0.0005 | -0.029 | 275 | 83.95 | 87.10 | 186.6% | -1.00 | 0.0005 | -0.031 | ||
| 0 | 0.0700 | 19 | 76 | 133.9% | 0.00 | 0.0005 | -0.027 | 280 | 88.95 | 91.70 | 180.3% | -1.00 | 0.0004 | -0.030 | ||
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 — Oct 23, 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