DG rantai opsi Dollar General Corporation
Cboe delayed options data · per 09:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.3% (123.23–145.49) · ATM IV 33.3% · P/C open interest 0.90
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 62.50 | 66.75 | 1 | 1.00 | 0.0000 | -0.000 | 70 | 0 | 0.2000 | 89 | 92.3% | -0.00 | 0.0000 | -0.000 | |||
| 57.55 | 61.75 | 1.00 | 0.0001 | -0.001 | 75 | 0 | 2.13 | 40 | 124.7% | -0.00 | 0.0001 | -0.001 | ||||
| 53.35 | 56.20 | 73.9% | 1.00 | 0.0002 | -0.001 | 80 | 0 | 0.1000 | 477 | 68.9% | -0.00 | 0.0002 | -0.001 | |||
| 48.40 | 51.65 | 6 | 80.0% | 1.00 | 0.0003 | -0.002 | 85 | 0 | 1.32 | 380 | 91.9% | -0.00 | 0.0003 | -0.002 | ||
| 43.40 | 46.05 | 4 | 1.00 | 0.0005 | -0.003 | 90 | 0.0100 | 0.0600 | 3 | 487 | 52.4% | -0.00 | 0.0005 | -0.003 | ||
| 38.45 | 41.10 | 2 | 43.6% | 0.99 | 0.0010 | -0.005 | 95 | 0 | 0.3500 | 356 | 57.1% | -0.01 | 0.0010 | -0.005 | ||
| 33.50 | 36.80 | 5 | 76 | 57.0% | 0.99 | 0.0018 | -0.008 | 100 | 0.0500 | 0.2500 | 356 | 48.6% | -0.01 | 0.0018 | -0.008 | |
| 28.00 | 31.90 | 153 | 41.8% | 0.98 | 0.0032 | -0.013 | 105 | 0.0800 | 0.3700 | 530 | 44.7% | -0.02 | 0.0032 | -0.013 | ||
| 23.65 | 26.55 | 1 | 120 | 39.2% | 0.96 | 0.0055 | -0.021 | 110 | 0.1100 | 0.5300 | 8 | 513 | 40.2% | -0.04 | 0.0055 | -0.021 |
| 19.00 | 21.65 | 73 | 36.2% | 0.92 | 0.0092 | -0.032 | 115 | 0.4500 | 0.6300 | 60 | 806 | 37.2% | -0.08 | 0.0092 | -0.032 | |
| 14.80 | 16.85 | 16 | 375 | 34.8% | 0.87 | 0.0144 | -0.045 | 120 | 0.8300 | 1.18 | 5 | 369 | 35.3% | -0.13 | 0.0146 | -0.046 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 122 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 123 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 124 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.40 | 12.35 | 5 | 503 | 35.0% | 0.78 | 0.0207 | -0.060 | 125 | 0.9800 | 2.05 | 23 | 288 | 31.0% | -0.22 | 0.0209 | -0.061 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 126 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 127 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 128 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 129 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.80 | 9.55 | 21 | 775 | 36.1% | 0.66 | 0.0264 | -0.073 | 130 | 3.20 | 3.55 | 19 | 77 | 33.5% | -0.34 | 0.0268 | -0.074 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 131 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 132 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 133 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 134 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.10 | 5.70 | 42 | 541 | 32.7% | 0.52 | 0.0292 | -0.078 | 135 | 5.35 | 6.10 | 10 | 276 | 34.0% | -0.49 | 0.0298 | -0.079 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 136 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 137 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 138 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 139 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.15 | 3.50 | 45 | 999 | 32.4% | 0.38 | 0.0279 | -0.074 | 140 | 8.30 | 9.30 | 7 | 34.6% | -0.63 | 0.0287 | -0.076 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 141 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.76 | 2.09 | 5 | 637 | 32.3% | 0.26 | 0.0235 | -0.063 | 145 | 11.65 | 13.10 | 6 | 34.4% | -0.76 | 0.0245 | -0.066 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 146 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 147 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 148 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 149 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.07 | 1.39 | 88 | 445 | 34.0% | 0.17 | 0.0179 | -0.049 | 150 | 14.90 | 17.25 | 29.7% | -0.85 | 0.0191 | -0.053 | ||
| 0.3700 | 0.7800 | 253 | 32.7% | 0.11 | 0.0128 | -0.037 | 155 | 19.60 | 22.25 | 33.4% | -0.92 | 0.0140 | -0.041 | |||
| 0.0900 | 0.4900 | 1 | 558 | 32.9% | 0.07 | 0.0088 | -0.026 | 160 | 24.45 | 27.10 | 35.4% | -0.96 | 0.0094 | -0.029 | ||
| 0.0100 | 0.9400 | 99 | 41.4% | 0.04 | 0.0059 | -0.019 | 165 | 28.55 | 32.65 | -0.98 | 0.0053 | -0.017 | ||||
| 0 | 0.6500 | 18 | 42.7% | 0.03 | 0.0040 | -0.013 | 170 | 34.20 | 37.05 | -0.99 | 0.0024 | -0.006 | ||||
| 0 | 2.20 | 8 | 60.8% | 0.02 | 0.0026 | -0.009 | 175 | 39.40 | 42.05 | 47.0% | -1.00 | 0.0008 | -0.002 | |||
| 0 | 1.57 | 17 | 60.6% | 0.01 | 0.0018 | -0.006 | 180 | 43.75 | 47.05 | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 1.15 | 1 | 60.9% | 0.01 | 0.0012 | -0.005 | 185 | 49.20 | 52.25 | 54.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.53 | 17 | 68.6% | 0.01 | 0.0008 | -0.003 | 190 | 53.75 | 57.05 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 4 | 77.8% | 0.00 | 0.0006 | -0.002 | 195 | 58.75 | 62.05 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.35 | 2 | 74.5% | 0.00 | 0.0004 | -0.002 | 200 | 64.40 | 67.05 | 65.7% | -1.00 | 0.0000 | 0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput