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 ±14.0% (161.66–214.41) · ATM IV 61.1% · P/C open interest 0.57
| 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 | |
| 91.95 | 94.65 | 51 | 0.99 | 0.0003 | -0.000 | 95 | 0 | 0.4800 | 51 | 111.4% | -0.01 | 0.0003 | -0.012 | |||
| 87.00 | 90.40 | 53 | 105.8% | 0.99 | 0.0004 | -0.003 | 100 | 0 | 0.2800 | 106 | 96.5% | -0.01 | 0.0004 | -0.014 | ||
| 82.20 | 85.30 | 39 | 100.0% | 0.99 | 0.0004 | -0.005 | 105 | 0 | 0.3000 | 98 | 90.5% | -0.01 | 0.0004 | -0.016 | ||
| 77.30 | 80.35 | 44 | 95.4% | 0.99 | 0.0006 | -0.009 | 110 | 0 | 0.3200 | 120 | 84.7% | -0.01 | 0.0006 | -0.019 | ||
| 72.20 | 75.40 | 50 | 86.5% | 0.99 | 0.0007 | -0.013 | 115 | 0 | 0.3600 | 69 | 79.7% | -0.01 | 0.0007 | -0.022 | ||
| 67.10 | 69.85 | 50 | 0.98 | 0.0009 | -0.017 | 120 | 0 | 0.4200 | 195 | 75.2% | -0.02 | 0.0010 | -0.026 | |||
| 62.50 | 65.55 | 43 | 79.7% | 0.98 | 0.0012 | -0.023 | 125 | 0.0500 | 0.5100 | 205 | 72.3% | -0.02 | 0.0012 | -0.031 | ||
| 58.00 | 60.70 | 48 | 80.3% | 0.97 | 0.0016 | -0.031 | 130 | 0.1000 | 0.6500 | 71 | 69.5% | -0.03 | 0.0016 | -0.038 | ||
| 53.20 | 55.90 | 34 | 76.8% | 0.96 | 0.0021 | -0.040 | 135 | 0.2400 | 0.9000 | 91 | 68.5% | -0.04 | 0.0022 | -0.047 | ||
| 48.75 | 51.15 | 33 | 75.6% | 0.95 | 0.0028 | -0.053 | 140 | 0.5000 | 1.13 | 632 | 67.1% | -0.05 | 0.0028 | -0.059 | ||
| 43.50 | 46.55 | 43 | 69.3% | 0.93 | 0.0037 | -0.069 | 145 | 0.9300 | 1.44 | 8 | 95 | 66.2% | -0.07 | 0.0037 | -0.075 | |
| 39.65 | 41.70 | 71 | 69.2% | 0.91 | 0.0047 | -0.089 | 150 | 1.36 | 1.66 | 39 | 2,164 | 63.4% | -0.09 | 0.0047 | -0.094 | |
| 35.20 | 37.40 | 56 | 67.3% | 0.88 | 0.0059 | -0.111 | 155 | 1.72 | 2.64 | 217 | 63.0% | -0.12 | 0.0059 | -0.116 | ||
| 30.90 | 33.65 | 44 | 67.0% | 0.84 | 0.0071 | -0.135 | 160 | 2.37 | 3.80 | 579 | 63.0% | -0.16 | 0.0071 | -0.139 | ||
| 27.15 | 29.80 | 22 | 66.6% | 0.80 | 0.0082 | -0.157 | 165 | 3.70 | 4.60 | 2 | 638 | 62.4% | -0.20 | 0.0083 | -0.161 | |
| 25.20 | 27.95 | 65.9% | 0.77 | 0.0088 | -0.167 | 167.5 | 3.95 | 5.45 | 2 | 61.6% | -0.23 | 0.0088 | -0.171 | |||
| 23.40 | 26.15 | 82 | 65.4% | 0.75 | 0.0094 | -0.177 | 170 | 4.45 | 6.15 | 587 | 60.9% | -0.25 | 0.0094 | -0.180 | ||
| 21.70 | 24.50 | 65.3% | 0.72 | 0.0099 | -0.186 | 172.5 | 5.15 | 6.90 | 60.4% | -0.28 | 0.0099 | -0.189 | ||||
| 20.35 | 22.60 | 113 | 65.1% | 0.70 | 0.0103 | -0.193 | 175 | 6.60 | 7.70 | 1,164 | 61.8% | -0.31 | 0.0104 | -0.196 | ||
| 18.50 | 21.20 | 64.5% | 0.67 | 0.0108 | -0.200 | 177.5 | 7.50 | 8.60 | 2 | 61.5% | -0.33 | 0.0108 | -0.203 | |||
| 17.25 | 19.80 | 4,121 | 65.1% | 0.64 | 0.0112 | -0.206 | 180 | 8.50 | 9.45 | 1 | 513 | 61.0% | -0.36 | 0.0112 | -0.208 | |
| 15.75 | 18.30 | 64.4% | 0.61 | 0.0115 | -0.210 | 182.5 | 8.35 | 10.90 | 58.7% | -0.39 | 0.0116 | -0.212 | ||||
| 14.20 | 16.80 | 1,019 | 63.3% | 0.58 | 0.0118 | -0.213 | 185 | 9.65 | 11.95 | 830 | 58.7% | -0.42 | 0.0118 | -0.216 | ||
| 13.10 | 15.50 | 63.5% | 0.55 | 0.0120 | -0.215 | 187.5 | 10.85 | 13.30 | 5 | 58.8% | -0.45 | 0.0120 | -0.217 | |||
| 11.85 | 14.35 | 2 | 226 | 63.3% | 0.52 | 0.0121 | -0.216 | 190 | 13.35 | 14.20 | 75 | 1,101 | 60.5% | -0.48 | 0.0122 | -0.218 |
| 10.95 | 13.25 | 1 | 36 | 63.7% | 0.49 | 0.0121 | -0.216 | 192.5 | 14.75 | 15.80 | 19 | 60.9% | -0.51 | 0.0123 | -0.217 | |
| 9.70 | 12.25 | 411 | 63.2% | 0.46 | 0.0121 | -0.214 | 195 | 16.15 | 17.45 | 1 | 200 | 61.1% | -0.54 | 0.0123 | -0.215 | |
| 8.85 | 11.25 | 14 | 63.3% | 0.43 | 0.0121 | -0.211 | 197.5 | 17.55 | 18.60 | 74 | 109 | 59.8% | -0.57 | 0.0122 | -0.212 | |
| 7.95 | 9.60 | 5 | 1,521 | 61.4% | 0.40 | 0.0119 | -0.207 | 200 | 19.15 | 20.15 | 5 | 583 | 59.5% | -0.60 | 0.0121 | -0.208 |
| 7.10 | 8.90 | 97 | 11 | 61.6% | 0.37 | 0.0117 | -0.202 | 202.5 | 19.55 | 22.10 | 57.0% | -0.63 | 0.0119 | -0.203 | ||
| 6.35 | 8.60 | 62.7% | 0.35 | 0.0114 | -0.196 | 205 | 21.25 | 23.65 | 56.2% | -0.66 | 0.0116 | -0.197 | ||||
| 5.60 | 7.65 | 1 | 62.0% | 0.32 | 0.0111 | -0.189 | 207.5 | 23.05 | 25.80 | 56.9% | -0.68 | 0.0113 | -0.190 | |||
| 5.10 | 5.65 | 546 | 58.7% | 0.30 | 0.0108 | -0.182 | 210 | 24.90 | 27.60 | 136 | 56.5% | -0.71 | 0.0110 | -0.182 | ||
| 4.40 | 6.25 | 3 | 61.6% | 0.27 | 0.0104 | -0.174 | 212.5 | 26.80 | 29.45 | 56.0% | -0.73 | 0.0106 | -0.174 | |||
| 3.90 | 5.70 | 154 | 61.6% | 0.25 | 0.0099 | -0.165 | 215 | 28.70 | 31.60 | 56.1% | -0.76 | 0.0102 | -0.166 | |||
| 3.05 | 3.85 | 1 | 1,411 | 59.0% | 0.21 | 0.0090 | -0.148 | 220 | 32.75 | 35.60 | 369 | 55.0% | -0.80 | 0.0092 | -0.148 | |
| 2.32 | 3.50 | 2 | 60.4% | 0.17 | 0.0080 | -0.130 | 225 | 37.05 | 40.05 | 55.1% | -0.84 | 0.0082 | -0.130 | |||
| 1.70 | 2.68 | 792 | 59.5% | 0.14 | 0.0070 | -0.112 | 230 | 41.75 | 44.65 | 114 | 56.5% | -0.87 | 0.0072 | -0.112 | ||
| 1.26 | 2.12 | 5 | 59.4% | 0.11 | 0.0060 | -0.095 | 235 | 46.05 | 49.10 | 53.7% | -0.90 | 0.0063 | -0.094 | |||
| 1.00 | 1.33 | 6 | 4,997 | 57.7% | 0.09 | 0.0051 | -0.081 | 240 | 50.70 | 53.60 | 30 | 50.3% | -0.92 | 0.0054 | -0.079 | |
| 0.4700 | 0.8000 | 59 | 2,005 | 57.2% | 0.06 | 0.0036 | -0.057 | 250 | 60.35 | 63.10 | 319 | -0.96 | 0.0041 | -0.057 | ||
| 0.1200 | 0.7100 | 374 | 58.8% | 0.04 | 0.0025 | -0.040 | 260 | 70.15 | 73.30 | 1 | -0.98 | 0.0029 | -0.043 | |||
| 0.1100 | 0.5100 | 165 | 61.4% | 0.02 | 0.0018 | -0.030 | 270 | 80.15 | 83.45 | -0.99 | 0.0015 | -0.030 | ||||
| 0 | 0.4100 | 52 | 62.6% | 0.02 | 0.0013 | -0.023 | 280 | 90.00 | 93.20 | -1.00 | 0.0006 | -0.023 | ||||
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 — Nov 20, 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