DG chaîne d'options Dollar General Corporation
Cboe delayed options data · au 12:34 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 ±2.5% (127.89–134.50) · ATM IV 42.3% · P/C open interest 0.45
| 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 | |
| 54.20 | 58.00 | 5 | 307.7% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.3500 | 46 | 360.0% | 0.00 | 0.0000 | 0.000 | ||
| 49.50 | 53.00 | 329.3% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.3500 | 103 | 322.6% | 0.00 | 0.0000 | 0.000 | |||
| 44.60 | 48.00 | 303.5% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.3000 | 90 | 280.7% | 0.00 | 0.0000 | 0.000 | |||
| 39.20 | 43.05 | 1 | 222.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 36 | 361.5% | 0.00 | 0.0000 | 0.000 | ||
| 34.60 | 37.95 | 229.6% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 4 | 319.4% | 0.00 | 0.0000 | -0.000 | |||
| 32.75 | 36.00 | 11 | 5 | 231.9% | 1.00 | 0.0000 | 0.000 | 97 | 0 | 2.13 | 3 | 303.1% | 0.00 | 0.0000 | -0.000 | |
| 31.40 | 35.05 | 17 | 8 | 201.0% | 1.00 | 0.0000 | 0.000 | 98 | 0 | 2.13 | 295.0% | -0.00 | 0.0000 | -0.000 | ||
| 30.75 | 34.00 | 40 | 8 | 218.5% | 1.00 | 0.0000 | 0.000 | 99 | 0 | 2.13 | 11 | 286.9% | -0.00 | 0.0000 | -0.000 | |
| 29.55 | 33.00 | 59 | 10 | 197.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 57 | 278.9% | -0.00 | 0.0000 | -0.000 | |
| 28.80 | 32.00 | 17 | 7 | 208.3% | 1.00 | 0.0000 | 0.000 | 101 | 0 | 2.13 | 3 | 271.0% | -0.00 | 0.0000 | -0.000 | |
| 27.80 | 31.00 | 12 | 6 | 201.7% | 1.00 | 0.0001 | 0.000 | 102 | 0 | 2.12 | 25 | 262.8% | -0.00 | 0.0001 | -0.000 | |
| 26.80 | 30.05 | 9 | 2 | 198.0% | 1.00 | 0.0001 | 0.000 | 103 | 0 | 2.13 | 255.2% | -0.00 | 0.0001 | -0.000 | ||
| 25.75 | 29.00 | 9 | 3 | 185.7% | 1.00 | 0.0001 | 0.000 | 104 | 0 | 2.13 | 25 | 247.4% | -0.00 | 0.0001 | -0.000 | |
| 24.50 | 28.05 | 37 | 10 | 173.3% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.13 | 50 | 239.6% | -0.00 | 0.0001 | -0.001 | |
| 23.90 | 27.05 | 22 | 3 | 183.3% | 1.00 | 0.0001 | 0.000 | 106 | 0 | 2.13 | 12 | 231.9% | -0.00 | 0.0001 | -0.001 | |
| 22.60 | 26.05 | 8 | 4 | 160.8% | 1.00 | 0.0002 | 0.000 | 107 | 0 | 2.13 | 19 | 224.2% | -0.00 | 0.0002 | -0.001 | |
| 21.85 | 25.05 | 11 | 6 | 167.7% | 1.00 | 0.0002 | 0.000 | 108 | 0 | 2.13 | 38 | 216.5% | -0.00 | 0.0002 | -0.001 | |
| 20.80 | 24.05 | 8 | 3 | 158.9% | 1.00 | 0.0003 | 0.000 | 109 | 0 | 0.0100 | 12 | 87.5% | -0.00 | 0.0003 | -0.001 | |
| 19.80 | 23.05 | 24 | 11 | 152.5% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.1000 | 500 | 108.4% | -0.00 | 0.0004 | -0.002 | |
| 18.85 | 22.00 | 2 | 146.1% | 1.00 | 0.0005 | 0.000 | 111 | 0 | 2.13 | 24 | 193.6% | -0.00 | 0.0005 | -0.002 | ||
| 18.50 | 20.55 | 2 | 1 | 147.9% | 1.00 | 0.0007 | -0.000 | 112 | 0 | 2.13 | 45 | 186.0% | -0.00 | 0.0007 | -0.003 | |
| 17.50 | 19.10 | 2 | 3 | 121.6% | 1.00 | 0.0009 | -0.001 | 113 | 0 | 2.13 | 27 | 178.4% | -0.00 | 0.0009 | -0.003 | |
| 16.05 | 18.10 | 4 | 3 | 67.4% | 1.00 | 0.0012 | -0.002 | 114 | 0.0100 | 0.0400 | 9 | 69 | 81.0% | -0.00 | 0.0012 | -0.004 |
| 15.55 | 17.10 | 13 | 112.1% | 1.00 | 0.0015 | -0.004 | 115 | 0 | 0.0500 | 1 | 22 | 76.5% | -0.00 | 0.0015 | -0.006 | |
| 14.55 | 16.30 | 6 | 9 | 114.4% | 1.00 | 0.0020 | -0.006 | 116 | 0 | 2.13 | 44 | 155.6% | -0.00 | 0.0020 | -0.008 | |
| 13.30 | 16.00 | 17 | 122.8% | 0.99 | 0.0027 | -0.008 | 117 | 0 | 0.7500 | 70 | 109.7% | -0.01 | 0.0027 | -0.010 | ||
| 12.50 | 14.10 | 6 | 91.9% | 0.99 | 0.0037 | -0.012 | 118 | 0 | 2.13 | 22 | 140.3% | -0.01 | 0.0037 | -0.013 | ||
| 11.30 | 14.00 | 9 | 109.1% | 0.99 | 0.0050 | -0.017 | 119 | 0 | 0.1200 | 15 | 48 | 66.8% | -0.01 | 0.0050 | -0.018 | |
| 10.55 | 12.10 | 107 | 82.0% | 0.99 | 0.0068 | -0.024 | 120 | 0 | 2.14 | 10 | 90 | 125.1% | -0.01 | 0.0068 | -0.025 | |
| 9.55 | 12.00 | 2 | 45 | 101.3% | 0.98 | 0.0093 | -0.033 | 121 | 0 | 2.14 | 25 | 117.3% | -0.02 | 0.0093 | -0.034 | |
| 8.70 | 11.05 | 94 | 98.4% | 0.97 | 0.0127 | -0.046 | 122 | 0.0100 | 0.0300 | 17 | 71 | 43.9% | -0.03 | 0.0128 | -0.047 | |
| 7.60 | 10.05 | 1 | 56 | 88.8% | 0.96 | 0.0175 | -0.064 | 123 | 0.0100 | 1.30 | 17 | 45 | 84.7% | -0.04 | 0.0175 | -0.065 |
| 6.50 | 9.05 | 10 | 252 | 79.3% | 0.95 | 0.0240 | -0.089 | 124 | 0 | 1.84 | 33 | 87.9% | -0.05 | 0.0241 | -0.090 | |
| 5.65 | 7.45 | 4 | 141 | 62.4% | 0.92 | 0.0327 | -0.123 | 125 | 0.0600 | 0.3100 | 1 | 29 | 47.4% | -0.08 | 0.0328 | -0.124 |
| 4.75 | 7.20 | 1 | 62 | 71.2% | 0.89 | 0.0439 | -0.169 | 126 | 0 | 1.10 | 20 | 36 | 58.3% | -0.11 | 0.0442 | -0.170 |
| 3.35 | 4.70 | 4 | 54 | 0.85 | 0.0576 | -0.227 | 127 | 0.2300 | 0.3900 | 48 | 83 | 41.2% | -0.15 | 0.0583 | -0.228 | |
| 2.85 | 4.75 | 19 | 78 | 48.7% | 0.79 | 0.0731 | -0.293 | 128 | 0 | 0.9400 | 15 | 53 | 40.1% | -0.21 | 0.0742 | -0.296 |
| 2.36 | 4.10 | 18 | 498 | 52.4% | 0.71 | 0.0882 | -0.360 | 129 | 0.3800 | 1.43 | 16 | 8 | 45.2% | -0.29 | 0.0899 | -0.366 |
| 1.87 | 3.00 | 15 | 349 | 47.6% | 0.62 | 0.0998 | -0.413 | 130 | 0.4100 | 1.63 | 26 | 43 | 38.4% | -0.39 | 0.1022 | -0.422 |
| 1.19 | 1.89 | 13 | 86 | 38.6% | 0.51 | 0.1049 | -0.436 | 131 | 0.2800 | 3.25 | 80 | 109 | 46.0% | -0.49 | 0.1076 | -0.450 |
| 0.0900 | 1.75 | 22 | 50 | 34.1% | 0.41 | 0.1019 | -0.423 | 132 | 1.77 | 2.33 | 24 | 34 | 39.0% | -0.60 | 0.1045 | -0.440 |
| 0.5600 | 1.05 | 37 | 70 | 40.4% | 0.32 | 0.0920 | -0.378 | 133 | 2.07 | 3.10 | 3 | 14 | 35.1% | -0.70 | 0.0941 | -0.392 |
| 0.3100 | 0.7600 | 53 | 63 | 40.3% | 0.24 | 0.0783 | -0.316 | 134 | 2.84 | 4.80 | 4 | 3 | 50.6% | -0.78 | 0.0796 | -0.324 |
| 0.1400 | 0.3900 | 364 | 1,016 | 37.0% | 0.18 | 0.0636 | -0.252 | 135 | 3.15 | 5.35 | 18 | 36.8% | -0.84 | 0.0645 | -0.251 | |
| 0.0100 | 0.3800 | 66 | 73 | 39.4% | 0.13 | 0.0501 | -0.194 | 136 | 4.00 | 6.10 | 69 | -0.89 | 0.0506 | -0.186 | ||
| 0.0800 | 0.3500 | 16 | 53 | 46.2% | 0.09 | 0.0386 | -0.147 | 137 | 4.20 | 7.55 | 1 | -0.92 | 0.0388 | -0.135 | ||
| 0.0400 | 0.6200 | 3 | 9 | 58.0% | 0.07 | 0.0294 | -0.110 | 138 | 5.80 | 8.40 | 40.6% | -0.95 | 0.0291 | -0.098 | ||
| 0.0100 | 0.2000 | 2 | 5 | 48.4% | 0.05 | 0.0223 | -0.082 | 139 | 6.10 | 9.50 | -0.96 | 0.0215 | -0.074 | |||
| 0 | 1.00 | 70 | 171 | 77.9% | 0.04 | 0.0168 | -0.061 | 140 | 7.10 | 10.50 | 1 | 1 | -0.98 | 0.0156 | -0.057 | |
| 0 | 1.78 | 11 | 13 | 100.7% | 0.03 | 0.0127 | -0.045 | 141 | 8.10 | 11.40 | -0.98 | 0.0110 | -0.047 | |||
| 0.0100 | 0.1000 | 7 | 12 | 55.4% | 0.02 | 0.0097 | -0.034 | 142 | 10.00 | 11.95 | 4 | 2 | -0.99 | 0.0076 | -0.040 | |
| 0 | 2.13 | 4 | 120.0% | 0.02 | 0.0074 | -0.026 | 143 | 10.10 | 13.45 | 6 | 1 | -0.99 | 0.0053 | -0.036 | ||
| 0 | 2.13 | 6 | 126.0% | 0.01 | 0.0056 | -0.020 | 144 | 11.85 | 13.85 | 18 | -1.00 | 0.0036 | -0.034 | |||
| 0 | 2.13 | 8 | 131.9% | 0.01 | 0.0043 | -0.015 | 145 | 12.10 | 14.80 | 22 | -1.00 | 0.0024 | -0.032 | |||
| 0 | 2.13 | 3 | 137.7% | 0.01 | 0.0034 | -0.012 | 146 | 13.10 | 16.50 | 6 | -1.00 | 0.0016 | -0.031 | |||
| 0 | 2.13 | 143.3% | 0.01 | 0.0026 | -0.009 | 147 | 14.10 | 17.40 | 16 | -1.00 | 0.0010 | -0.031 | ||||
| 0 | 2.13 | 21 | 148.9% | 0.00 | 0.0020 | -0.007 | 148 | 15.10 | 17.90 | 6 | -1.00 | 0.0007 | -0.030 | |||
| 0 | 2.13 | 21 | 154.4% | 0.00 | 0.0016 | -0.005 | 149 | 16.50 | 19.40 | 30 | -1.00 | 0.0004 | -0.030 | |||
| 0 | 2.13 | 2 | 5 | 159.8% | 0.00 | 0.0013 | -0.004 | 150 | 17.10 | 20.35 | 34 | -1.00 | 0.0003 | -0.030 | ||
| 0 | 2.13 | 117 | 172.8% | 0.00 | 0.0007 | -0.003 | 152.5 | 20.50 | 22.70 | 97.1% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 2.12 | 80 | 185.2% | 0.00 | 0.0004 | -0.002 | 155 | 22.75 | 24.85 | 2 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.13 | 1 | 179 | 209.3% | 0.00 | 0.0002 | -0.001 | 160 | 27.10 | 30.50 | 2 | -1.00 | 0.0000 | -0.030 | ||
| 0 | 2.13 | 478 | 231.7% | 0.00 | 0.0001 | -0.000 | 165 | 33.00 | 35.05 | 2 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.13 | 1 | 407 | 252.9% | 0.00 | 0.0000 | -0.000 | 170 | 38.00 | 39.60 | -1.00 | 0.0000 | -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 — Sep 04, 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