DASH цепочка опционов DoorDash, Inc.
Cboe delayed options data · по состоянию на 12:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±14.1% (166.56–221.41) · ATM IV 59.8% · P/C открытого интереса 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 92.60 | 95.65 | 53 | 111.5% | 0.99 | 0.0003 | -0.002 | 100 | 0 | 1.15 | 106 | 119.7% | -0.01 | 0.0003 | -0.013 | ||
| 87.85 | 90.65 | 39 | 108.3% | 0.99 | 0.0004 | -0.005 | 105 | 0 | 1.15 | 98 | 111.9% | -0.01 | 0.0004 | -0.016 | ||
| 82.90 | 85.70 | 44 | 102.0% | 0.99 | 0.0005 | -0.009 | 110 | 0 | 1.15 | 120 | 104.4% | -0.01 | 0.0005 | -0.019 | ||
| 77.95 | 81.20 | 50 | 102.3% | 0.99 | 0.0007 | -0.013 | 115 | 0 | 1.35 | 69 | 100.1% | -0.01 | 0.0007 | -0.023 | ||
| 73.05 | 75.80 | 50 | 90.6% | 0.98 | 0.0009 | -0.019 | 120 | 0 | 0.9500 | 195 | 87.3% | -0.02 | 0.0009 | -0.028 | ||
| 68.15 | 70.90 | 43 | 86.0% | 0.98 | 0.0011 | -0.025 | 125 | 0 | 2.34 | 206 | 96.4% | -0.02 | 0.0011 | -0.034 | ||
| 63.25 | 66.05 | 48 | 81.7% | 0.97 | 0.0015 | -0.033 | 130 | 0.0900 | 1.69 | 71 | 84.2% | -0.03 | 0.0015 | -0.041 | ||
| 58.45 | 61.70 | 34 | 82.4% | 0.96 | 0.0019 | -0.042 | 135 | 0.1500 | 1.16 | 91 | 72.8% | -0.04 | 0.0019 | -0.050 | ||
| 53.65 | 56.90 | 33 | 78.2% | 0.95 | 0.0024 | -0.053 | 140 | 0.2700 | 1.60 | 40 | 632 | 71.8% | -0.05 | 0.0024 | -0.060 | |
| 49.00 | 51.80 | 43 | 72.8% | 0.94 | 0.0031 | -0.067 | 145 | 0.3700 | 1.66 | 10 | 88 | 66.7% | -0.06 | 0.0031 | -0.073 | |
| 44.45 | 47.70 | 71 | 73.2% | 0.92 | 0.0039 | -0.082 | 150 | 0.9500 | 2.05 | 2 | 2,171 | 66.6% | -0.08 | 0.0039 | -0.087 | |
| 39.40 | 43.20 | 56 | 68.1% | 0.90 | 0.0048 | -0.099 | 155 | 0.5800 | 3.30 | 216 | 64.6% | -0.10 | 0.0048 | -0.104 | ||
| 35.55 | 38.50 | 44 | 66.8% | 0.87 | 0.0058 | -0.118 | 160 | 2.15 | 3.70 | 24 | 579 | 66.0% | -0.13 | 0.0059 | -0.122 | |
| 31.30 | 34.85 | 22 | 66.6% | 0.83 | 0.0069 | -0.137 | 165 | 2.64 | 4.70 | 17 | 625 | 64.0% | -0.17 | 0.0070 | -0.141 | |
| 28.95 | 32.35 | 63.1% | 0.81 | 0.0075 | -0.147 | 167.5 | 2.80 | 5.50 | 2 | 2 | 63.3% | -0.19 | 0.0075 | -0.151 | ||
| 27.50 | 30.90 | 83 | 65.5% | 0.79 | 0.0080 | -0.156 | 170 | 3.45 | 6.05 | 560 | 63.1% | -0.21 | 0.0081 | -0.160 | ||
| 25.20 | 28.55 | 62.4% | 0.77 | 0.0086 | -0.165 | 172.5 | 3.70 | 6.65 | 61.5% | -0.23 | 0.0086 | -0.169 | ||||
| 23.35 | 27.20 | 1 | 113 | 63.0% | 0.74 | 0.0091 | -0.174 | 175 | 4.45 | 7.30 | 1,164 | 61.2% | -0.26 | 0.0091 | -0.177 | |
| 22.15 | 25.50 | 64.1% | 0.72 | 0.0096 | -0.182 | 177.5 | 5.20 | 8.40 | 4 | 2 | 61.7% | -0.28 | 0.0096 | -0.185 | ||
| 20.40 | 23.85 | 14 | 4,121 | 63.5% | 0.69 | 0.0100 | -0.189 | 180 | 5.55 | 9.20 | 3 | 513 | 60.1% | -0.31 | 0.0101 | -0.192 |
| 19.05 | 21.60 | 62.1% | 0.67 | 0.0104 | -0.195 | 182.5 | 6.90 | 9.55 | 59.6% | -0.33 | 0.0105 | -0.198 | ||||
| 17.50 | 20.05 | 1 | 1,019 | 61.6% | 0.64 | 0.0108 | -0.200 | 185 | 8.85 | 10.00 | 5 | 827 | 60.3% | -0.36 | 0.0108 | -0.203 |
| 15.75 | 19.20 | 62.0% | 0.61 | 0.0111 | -0.205 | 187.5 | 8.20 | 11.70 | 5 | 5 | 57.7% | -0.39 | 0.0112 | -0.207 | ||
| 14.60 | 16.00 | 59 | 226 | 58.1% | 0.58 | 0.0113 | -0.208 | 190 | 10.65 | 11.60 | 74 | 1,094 | 57.8% | -0.42 | 0.0114 | -0.210 |
| 13.05 | 15.80 | 24 | 24 | 59.7% | 0.55 | 0.0115 | -0.210 | 192.5 | 11.15 | 14.00 | 17 | 16 | 58.6% | -0.45 | 0.0116 | -0.211 |
| 12.15 | 15.00 | 33 | 403 | 61.1% | 0.53 | 0.0117 | -0.210 | 195 | 12.40 | 15.30 | 12 | 192 | 58.4% | -0.48 | 0.0118 | -0.212 |
| 10.65 | 13.55 | 4 | 4 | 59.5% | 0.50 | 0.0117 | -0.210 | 197.5 | 13.75 | 16.65 | 58.2% | -0.51 | 0.0118 | -0.211 | ||
| 9.50 | 11.80 | 13 | 1,515 | 57.6% | 0.47 | 0.0118 | -0.209 | 200 | 14.60 | 18.05 | 583 | 56.7% | -0.53 | 0.0119 | -0.210 | |
| 9.15 | 11.05 | 10 | 10 | 59.4% | 0.44 | 0.0117 | -0.206 | 202.5 | 16.95 | 20.00 | 59.4% | -0.56 | 0.0118 | -0.207 | ||
| 7.25 | 10.50 | 57.9% | 0.41 | 0.0116 | -0.202 | 205 | 17.60 | 21.00 | 55.9% | -0.59 | 0.0117 | -0.203 | ||||
| 6.40 | 10.20 | 59.1% | 0.38 | 0.0114 | -0.198 | 207.5 | 19.20 | 23.10 | 56.6% | -0.62 | 0.0116 | -0.198 | ||||
| 5.85 | 9.35 | 12 | 640 | 59.3% | 0.36 | 0.0112 | -0.192 | 210 | 21.45 | 24.80 | 136 | 57.7% | -0.65 | 0.0114 | -0.193 | |
| 5.50 | 8.05 | 1 | 1 | 58.9% | 0.33 | 0.0109 | -0.186 | 212.5 | 22.65 | 26.10 | 55.0% | -0.67 | 0.0111 | -0.186 | ||
| 4.00 | 7.60 | 154 | 154 | 57.3% | 0.30 | 0.0106 | -0.179 | 215 | 25.05 | 27.90 | 56.2% | -0.70 | 0.0108 | -0.179 | ||
| 4.00 | 5.50 | 21 | 1,414 | 57.7% | 0.26 | 0.0098 | -0.163 | 220 | 28.20 | 31.60 | 369 | 53.5% | -0.75 | 0.0100 | -0.163 | |
| 2.20 | 5.10 | 2 | 2 | 56.7% | 0.21 | 0.0090 | -0.146 | 225 | 33.00 | 36.20 | 57.0% | -0.79 | 0.0092 | -0.146 | ||
| 2.46 | 3.50 | 9 | 794 | 57.3% | 0.18 | 0.0080 | -0.130 | 230 | 37.10 | 39.95 | 114 | 54.7% | -0.83 | 0.0082 | -0.129 | |
| 0.9800 | 3.75 | 5 | 5 | 57.4% | 0.15 | 0.0070 | -0.113 | 235 | 40.95 | 44.85 | 54.2% | -0.86 | 0.0073 | -0.112 | ||
| 1.59 | 2.00 | 5 | 4,995 | 56.9% | 0.12 | 0.0061 | -0.098 | 240 | 45.85 | 49.40 | 30 | 55.7% | -0.89 | 0.0064 | -0.097 | |
| 0.2600 | 1.92 | 23 | 2,017 | 57.0% | 0.08 | 0.0045 | -0.071 | 250 | 54.80 | 58.10 | 320 | -0.93 | 0.0048 | -0.070 | ||
| 0.2200 | 1.09 | 372 | 57.3% | 0.05 | 0.0032 | -0.051 | 260 | 64.65 | 68.45 | 1 | 51.7% | -0.96 | 0.0035 | -0.050 | ||
| 0.1100 | 1.08 | 165 | 62.0% | 0.03 | 0.0022 | -0.037 | 270 | 74.45 | 77.60 | -0.98 | 0.0027 | -0.034 | ||||
| 0 | 1.16 | 52 | 67.0% | 0.02 | 0.0016 | -0.027 | 280 | 84.40 | 88.45 | -0.99 | 0.0015 | -0.024 | ||||
| 0 | 0.7500 | 124 | 67.2% | 0.02 | 0.0011 | -0.020 | 290 | 94.45 | 97.60 | -1.00 | 0.0004 | -0.018 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы