DASH chaîne d'options DoorDash, Inc.
Cboe delayed options data · au 03:34 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 ±6.0% (213.75–241.21) · ATM IV 36.1% · P/C open interest 0.49
| 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 | |
| 110.75 | 113.40 | 149 | 172.8% | 1.00 | 0.0001 | 0.000 | 115 | 0.0100 | 0.3700 | 81 | 155 | 143.0% | -0.00 | 0.0001 | -0.006 | |
| 104.50 | 108.45 | 18 | 117.9% | 1.00 | 0.0001 | 0.000 | 120 | 0.0100 | 0.1300 | 1 | 188 | 119.5% | -0.00 | 0.0001 | -0.007 | |
| 99.55 | 103.45 | 16 | 113.4% | 1.00 | 0.0001 | 0.000 | 125 | 0.0100 | 0.5300 | 2 | 463 | 133.2% | -0.00 | 0.0001 | -0.008 | |
| 94.55 | 98.45 | 13 | 104.7% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.3800 | 11 | 626 | 119.3% | -0.00 | 0.0001 | -0.008 | |
| 89.65 | 93.50 | 16 | 106.5% | 1.00 | 0.0002 | 0.000 | 135 | 0.0100 | 0.4700 | 1 | 489 | 115.7% | -0.00 | 0.0002 | -0.009 | |
| 84.60 | 88.50 | 28 | 95.8% | 1.00 | 0.0002 | -0.000 | 140 | 0.0100 | 0.2500 | 1 | 666 | 99.8% | -0.00 | 0.0002 | -0.011 | |
| 80.00 | 83.15 | 1 | 8,881 | 91.0% | 1.00 | 0.0003 | -0.002 | 145 | 0.0100 | 0.1300 | 5 | 1,168 | 86.4% | -0.00 | 0.0003 | -0.012 |
| 74.60 | 78.55 | 86 | 83.6% | 1.00 | 0.0004 | -0.004 | 150 | 0.0200 | 0.1000 | 1,351 | 79.0% | -0.00 | 0.0004 | -0.013 | ||
| 70.30 | 73.50 | 152 | 95.6% | 0.99 | 0.0004 | -0.007 | 155 | 0 | 0.1800 | 6 | 792 | 76.9% | -0.01 | 0.0004 | -0.015 | |
| 65.85 | 68.35 | 361 | 94.9% | 0.99 | 0.0006 | -0.010 | 160 | 0.0100 | 0.1000 | 59 | 2,844 | 67.0% | -0.01 | 0.0006 | -0.018 | |
| 60.10 | 63.20 | 148 | 69.3% | 0.99 | 0.0008 | -0.013 | 165 | 0.0100 | 0.5400 | 6 | 1,211 | 76.6% | -0.01 | 0.0008 | -0.020 | |
| 55.40 | 58.40 | 426 | 74.2% | 0.99 | 0.0010 | -0.017 | 170 | 0 | 0.7100 | 655 | 73.4% | -0.01 | 0.0010 | -0.024 | ||
| 50.45 | 53.30 | 213 | 66.6% | 0.99 | 0.0013 | -0.023 | 175 | 0 | 0.4600 | 5 | 511 | 62.4% | -0.01 | 0.0013 | -0.029 | |
| 45.25 | 48.35 | 4 | 5,111 | 57.5% | 0.98 | 0.0018 | -0.029 | 180 | 0.0300 | 0.5200 | 1,000 | 58.2% | -0.02 | 0.0018 | -0.035 | |
| 40.55 | 43.85 | 2 | 192 | 61.6% | 0.97 | 0.0025 | -0.038 | 185 | 0.1000 | 0.7800 | 2 | 110 | 56.9% | -0.03 | 0.0025 | -0.043 |
| 35.40 | 38.95 | 377 | 54.3% | 0.96 | 0.0035 | -0.050 | 190 | 0 | 0.7000 | 193 | 48.5% | -0.04 | 0.0035 | -0.054 | ||
| 30.55 | 34.15 | 7,678 | 50.5% | 0.95 | 0.0050 | -0.065 | 195 | 0.2000 | 0.7200 | 1 | 1,123 | 44.9% | -0.05 | 0.0050 | -0.069 | |
| 25.75 | 28.95 | 3 | 1,613 | 43.7% | 0.92 | 0.0070 | -0.086 | 200 | 0.1800 | 1.32 | 5 | 745 | 43.4% | -0.08 | 0.0071 | -0.089 |
| 23.50 | 26.65 | 43.2% | 0.91 | 0.0084 | -0.098 | 202.5 | 0.2500 | 1.24 | 1 | 1 | 40.0% | -0.09 | 0.0084 | -0.102 | ||
| 21.05 | 24.35 | 41.0% | 0.89 | 0.0099 | -0.113 | 205 | 0.8000 | 1.80 | 3 | 43.0% | -0.11 | 0.0100 | -0.116 | |||
| 19.75 | 22.55 | 50 | 46.1% | 0.86 | 0.0116 | -0.129 | 207.5 | 0 | 3.15 | 28 | 41.9% | -0.14 | 0.0117 | -0.132 | ||
| 16.90 | 19.75 | 8 | 3,384 | 39.3% | 0.83 | 0.0134 | -0.146 | 210 | 0.6800 | 2.49 | 135 | 1,985 | 38.1% | -0.17 | 0.0135 | -0.149 |
| 14.80 | 18.35 | 4 | 41.0% | 0.79 | 0.0152 | -0.164 | 212.5 | 0.8600 | 2.54 | 31 | 35.1% | -0.21 | 0.0154 | -0.167 | ||
| 12.85 | 16.45 | 1 | 40.4% | 0.75 | 0.0171 | -0.181 | 215 | 1.67 | 4.10 | 3 | 696 | 39.3% | -0.25 | 0.0172 | -0.183 | |
| 11.70 | 13.95 | 4 | 39.9% | 0.71 | 0.0188 | -0.196 | 217.5 | 1.67 | 4.75 | 2 | 70 | 36.7% | -0.29 | 0.0189 | -0.198 | |
| 9.80 | 12.35 | 13 | 2,125 | 39.1% | 0.66 | 0.0202 | -0.208 | 220 | 2.82 | 5.55 | 4 | 1,379 | 37.4% | -0.34 | 0.0204 | -0.210 |
| 7.70 | 10.80 | 1 | 37.3% | 0.61 | 0.0214 | -0.217 | 222.5 | 4.45 | 5.60 | 6 | 36.6% | -0.40 | 0.0216 | -0.219 | ||
| 6.65 | 9.40 | 2 | 9 | 38.1% | 0.55 | 0.0222 | -0.222 | 225 | 5.60 | 6.55 | 9 | 41 | 36.2% | -0.45 | 0.0224 | -0.224 |
| 5.30 | 8.15 | 1 | 41 | 37.7% | 0.50 | 0.0225 | -0.222 | 227.5 | 6.10 | 7.90 | 50 | 68 | 34.4% | -0.51 | 0.0227 | -0.224 |
| 5.05 | 7.00 | 33 | 1,593 | 39.8% | 0.44 | 0.0223 | -0.219 | 230 | 6.85 | 10.70 | 16 | 713 | 36.3% | -0.56 | 0.0226 | -0.221 |
| 2.88 | 6.60 | 6 | 48 | 38.1% | 0.39 | 0.0217 | -0.211 | 232.5 | 8.85 | 12.10 | 44 | 37.1% | -0.62 | 0.0220 | -0.213 | |
| 2.80 | 4.50 | 6 | 56 | 36.7% | 0.33 | 0.0207 | -0.200 | 235 | 10.00 | 13.65 | 2 | 36 | 35.2% | -0.67 | 0.0210 | -0.202 |
| 1.58 | 4.40 | 22 | 14 | 36.9% | 0.29 | 0.0194 | -0.187 | 237.5 | 11.80 | 14.60 | 34 | 32.2% | -0.72 | 0.0197 | -0.188 | |
| 1.75 | 3.25 | 14 | 1,689 | 37.6% | 0.24 | 0.0178 | -0.171 | 240 | 13.75 | 17.35 | 126 | 284 | 34.9% | -0.76 | 0.0181 | -0.173 |
| 1.78 | 3.65 | 2 | 56 | 42.7% | 0.20 | 0.0160 | -0.155 | 242.5 | 15.90 | 19.05 | 33.9% | -0.80 | 0.0163 | -0.156 | ||
| 1.09 | 2.30 | 20 | 72 | 38.5% | 0.17 | 0.0143 | -0.138 | 245 | 18.00 | 20.75 | 31.3% | -0.84 | 0.0146 | -0.138 | ||
| 0.7500 | 1.82 | 1 | 6 | 38.1% | 0.14 | 0.0125 | -0.121 | 247.5 | 20.15 | 23.30 | 32.2% | -0.87 | 0.0128 | -0.121 | ||
| 0.2500 | 1.50 | 18 | 3,090 | 36.8% | 0.12 | 0.0108 | -0.106 | 250 | 22.85 | 25.75 | 1 | 21 | 35.9% | -0.89 | 0.0112 | -0.105 |
| 0.4600 | 1.07 | 3 | 4 | 38.1% | 0.09 | 0.0093 | -0.092 | 252.5 | 25.05 | 28.20 | 35.9% | -0.92 | 0.0098 | -0.092 | ||
| 0.4400 | 1.66 | 3 | 176 | 44.0% | 0.08 | 0.0079 | -0.079 | 255 | 27.35 | 29.85 | -0.93 | 0.0085 | -0.080 | |||
| 0.1700 | 0.7200 | 38.1% | 0.06 | 0.0067 | -0.068 | 257.5 | 29.80 | 32.95 | 35.1% | -0.95 | 0.0074 | -0.073 | ||||
| 0.3000 | 0.8500 | 1 | 731 | 42.6% | 0.05 | 0.0057 | -0.059 | 260 | 31.85 | 35.50 | 7 | -0.96 | 0.0066 | -0.066 | ||
| 0.0300 | 0.5100 | 38.7% | 0.04 | 0.0049 | -0.052 | 262.5 | 34.35 | 37.80 | -0.97 | 0.0058 | -0.059 | |||||
| 0.0200 | 0.4500 | 15 | 39.8% | 0.04 | 0.0042 | -0.046 | 265 | 36.80 | 40.30 | -0.98 | 0.0051 | -0.054 | ||||
| 0.0500 | 0.4600 | 1 | 249 | 44.2% | 0.03 | 0.0031 | -0.037 | 270 | 41.80 | 45.45 | 2 | -0.99 | 0.0037 | -0.037 | ||
| 0 | 0.3500 | 3 | 152 | 48.6% | 0.02 | 0.0020 | -0.028 | 280 | 52.35 | 54.55 | 3 | -1.00 | 0.0015 | -0.028 | ||
| 0 | 0.2900 | 1 | 89 | 53.9% | 0.01 | 0.0014 | -0.024 | 290 | 61.95 | 64.60 | -1.00 | 0.0006 | -0.024 | |||
| 0 | 0.4900 | 61.5% | 0.01 | 0.0012 | -0.022 | 295 | 66.80 | 69.60 | -1.00 | 0.0004 | -0.024 | |||||
| 0 | 0.2800 | 428 | 59.9% | 0.01 | 0.0010 | -0.021 | 300 | 72.10 | 74.60 | -1.00 | 0.0003 | -0.024 | ||||
| 0 | 0.4800 | 67.7% | 0.01 | 0.0009 | -0.020 | 305 | 76.80 | 80.25 | -1.00 | 0.0002 | -0.024 | |||||
| 0 | 0.6800 | 39 | 74.6% | 0.01 | 0.0008 | -0.019 | 310 | 81.85 | 84.45 | -1.00 | 0.0001 | -0.024 | ||||
| 0 | 0.2700 | 43 | 71.0% | 0.01 | 0.0006 | -0.017 | 320 | 91.80 | 94.60 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.6800 | 80 | 86.6% | 0.01 | 0.0005 | -0.015 | 330 | 101.95 | 104.55 | 1 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.4800 | 25 | 87.8% | 0.00 | 0.0004 | -0.013 | 340 | 112.00 | 114.55 | -1.00 | 0.0000 | -0.024 | ||||
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 18, 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