DG rantai opsi Dollar General Corporation
Cboe delayed options data · per 06:34 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 ±7.7% (121.15–141.25) · ATM IV 33.3% · P/C open interest 1.26
| 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 | |
| 54.30 | 58.20 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 2.13 | 130.6% | -0.00 | 0.0001 | -0.001 | |||||
| 49.25 | 53.25 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 2.13 | 117.9% | -0.00 | 0.0002 | -0.001 | |||||
| 44.75 | 48.25 | 64.9% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 2.13 | 105.9% | -0.00 | 0.0003 | -0.002 | ||||
| 39.95 | 43.30 | 65.9% | 1.00 | 0.0006 | 0.000 | 90 | 0 | 2.13 | 94.5% | -0.00 | 0.0006 | -0.004 | ||||
| 35.25 | 37.70 | 0.99 | 0.0012 | -0.001 | 95 | 0 | 2.13 | 1 | 83.6% | -0.01 | 0.0012 | -0.006 | ||||
| 30.30 | 33.30 | 55.3% | 0.99 | 0.0021 | -0.006 | 100 | 0 | 2.15 | 2 | 4 | 73.3% | -0.01 | 0.0021 | -0.010 | ||
| 25.25 | 27.80 | 28.6% | 0.97 | 0.0039 | -0.012 | 105 | 0.0200 | 0.3100 | 5 | 196 | 42.0% | -0.03 | 0.0039 | -0.016 | ||
| 24.30 | 27.00 | 38.9% | 0.97 | 0.0044 | -0.014 | 106 | 0 | 2.22 | 1 | 61.7% | -0.03 | 0.0044 | -0.017 | |||
| 23.25 | 26.45 | 44.4% | 0.97 | 0.0049 | -0.016 | 107 | 0 | 2.24 | 1 | 59.8% | -0.03 | 0.0050 | -0.019 | |||
| 22.20 | 25.50 | 42.6% | 0.96 | 0.0055 | -0.018 | 108 | 0.0300 | 0.3700 | 4 | 6 | 38.8% | -0.04 | 0.0056 | -0.021 | ||
| 21.40 | 23.90 | 34.1% | 0.96 | 0.0062 | -0.020 | 109 | 0 | 2.30 | 10 | 56.2% | -0.04 | 0.0063 | -0.023 | |||
| 20.75 | 22.95 | 1 | 39.2% | 0.95 | 0.0070 | -0.022 | 110 | 0 | 1.34 | 9 | 46.7% | -0.05 | 0.0070 | -0.025 | ||
| 19.50 | 22.00 | 34.7% | 0.94 | 0.0078 | -0.024 | 111 | 0 | 2.38 | 1 | 52.8% | -0.06 | 0.0079 | -0.027 | |||
| 18.95 | 21.10 | 39.7% | 0.94 | 0.0087 | -0.027 | 112 | 0 | 2.43 | 1 | 51.1% | -0.06 | 0.0088 | -0.029 | |||
| 17.50 | 20.75 | 39.7% | 0.93 | 0.0097 | -0.029 | 113 | 0 | 2.50 | 1 | 49.5% | -0.07 | 0.0098 | -0.032 | |||
| 17.15 | 19.20 | 38.7% | 0.92 | 0.0108 | -0.032 | 114 | 0 | 2.57 | 1 | 47.9% | -0.08 | 0.0109 | -0.035 | |||
| 15.85 | 18.90 | 1 | 39.9% | 0.91 | 0.0120 | -0.035 | 115 | 0.2700 | 0.8500 | 10 | 24 | 35.8% | -0.09 | 0.0121 | -0.038 | |
| 14.90 | 17.40 | 1 | 34.7% | 0.90 | 0.0132 | -0.039 | 116 | 0.2600 | 1.43 | 5 | 6 | 38.3% | -0.11 | 0.0134 | -0.041 | |
| 14.35 | 16.30 | 35.4% | 0.88 | 0.0146 | -0.042 | 117 | 0.4300 | 0.9900 | 1 | 2 | 34.6% | -0.12 | 0.0147 | -0.044 | ||
| 13.55 | 16.25 | 4 | 40.4% | 0.87 | 0.0160 | -0.045 | 118 | 0.5200 | 1.15 | 7 | 34.4% | -0.13 | 0.0162 | -0.048 | ||
| 12.90 | 14.65 | 4 | 36.9% | 0.85 | 0.0175 | -0.049 | 119 | 0.7800 | 2.89 | 5 | 43.3% | -0.15 | 0.0177 | -0.051 | ||
| 12.20 | 14.00 | 41 | 38.2% | 0.84 | 0.0190 | -0.052 | 120 | 0.7800 | 1.59 | 3 | 7 | 34.6% | -0.17 | 0.0192 | -0.054 | |
| 10.60 | 13.75 | 36.8% | 0.82 | 0.0206 | -0.056 | 121 | 0.7100 | 1.65 | 5 | 8 | 32.5% | -0.19 | 0.0209 | -0.058 | ||
| 10.20 | 12.35 | 1 | 35.4% | 0.80 | 0.0222 | -0.059 | 122 | 1.12 | 1.77 | 3 | 33.0% | -0.21 | 0.0225 | -0.061 | ||
| 9.30 | 11.55 | 8 | 34.5% | 0.77 | 0.0238 | -0.063 | 123 | 1.46 | 3.15 | 2 | 38.3% | -0.23 | 0.0241 | -0.065 | ||
| 8.80 | 10.80 | 35.3% | 0.75 | 0.0253 | -0.066 | 124 | 1.60 | 2.16 | 2 | 2 | 32.4% | -0.26 | 0.0257 | -0.068 | ||
| 7.60 | 9.70 | 1 | 9 | 31.6% | 0.72 | 0.0268 | -0.069 | 125 | 2.02 | 2.71 | 10 | 2 | 33.9% | -0.28 | 0.0272 | -0.071 |
| 7.65 | 8.55 | 3 | 5 | 32.6% | 0.69 | 0.0282 | -0.072 | 126 | 2.39 | 2.90 | 6 | 3 | 33.5% | -0.31 | 0.0287 | -0.074 |
| 7.00 | 7.85 | 1 | 2 | 32.4% | 0.67 | 0.0294 | -0.075 | 127 | 2.71 | 3.10 | 32.8% | -0.34 | 0.0300 | -0.076 | ||
| 6.50 | 8.10 | 35.9% | 0.64 | 0.0305 | -0.077 | 128 | 3.10 | 3.60 | 33.1% | -0.37 | 0.0311 | -0.079 | ||||
| 5.90 | 7.15 | 1 | 34.4% | 0.60 | 0.0314 | -0.078 | 129 | 3.45 | 4.00 | 32.8% | -0.40 | 0.0321 | -0.080 | |||
| 5.30 | 6.90 | 2 | 9 | 35.2% | 0.57 | 0.0321 | -0.080 | 130 | 3.95 | 4.55 | 1 | 10 | 33.3% | -0.44 | 0.0328 | -0.082 |
| 4.80 | 5.85 | 3 | 33.5% | 0.54 | 0.0326 | -0.080 | 131 | 4.40 | 5.05 | 2 | 33.2% | -0.47 | 0.0334 | -0.082 | ||
| 3.50 | 5.10 | 2 | 7 | 29.9% | 0.51 | 0.0328 | -0.081 | 132 | 4.70 | 6.10 | 2 | 2 | 34.2% | -0.50 | 0.0336 | -0.083 |
| 3.75 | 4.40 | 16 | 29 | 31.4% | 0.47 | 0.0328 | -0.080 | 133 | 5.35 | 6.15 | 32.9% | -0.54 | 0.0337 | -0.082 | ||
| 3.45 | 4.70 | 5 | 34.2% | 0.44 | 0.0325 | -0.080 | 134 | 6.00 | 6.60 | 32.6% | -0.57 | 0.0335 | -0.082 | |||
| 3.10 | 4.25 | 11 | 6 | 34.1% | 0.41 | 0.0320 | -0.079 | 135 | 6.45 | 7.65 | 1 | 33.5% | -0.60 | 0.0330 | -0.081 | |
| 2.67 | 3.90 | 6 | 34.0% | 0.38 | 0.0313 | -0.077 | 136 | 7.15 | 8.35 | 33.9% | -0.63 | 0.0324 | -0.079 | |||
| 1.56 | 2.04 | 1 | 3 | 31.5% | 0.27 | 0.0270 | -0.068 | 140 | 9.90 | 11.85 | 36.1% | -0.75 | 0.0283 | -0.070 | ||
| 0.5400 | 1.42 | 15 | 46 | 32.4% | 0.17 | 0.0201 | -0.052 | 145 | 12.60 | 15.70 | 25.7% | -0.85 | 0.0214 | -0.054 | ||
| 0.2800 | 1.41 | 2 | 37.9% | 0.10 | 0.0138 | -0.038 | 150 | 17.85 | 20.30 | 28.5% | -0.93 | 0.0158 | -0.040 | |||
| 0 | 2.43 | 1 | 49.1% | 0.06 | 0.0091 | -0.026 | 155 | 22.75 | 25.20 | -0.97 | 0.0116 | -0.032 | ||||
| 0.1400 | 2.33 | 31 | 55.7% | 0.04 | 0.0058 | -0.018 | 160 | 27.65 | 30.50 | 38.9% | -1.00 | 0.0028 | -0.022 | |||
| 0.0700 | 0.5800 | 10 | 4 | 45.6% | 0.02 | 0.0038 | -0.012 | 165 | 32.70 | 36.00 | 53.7% | -1.00 | 0.0000 | -0.022 | ||
| 0.0500 | 0.4100 | 7 | 21 | 47.4% | 0.01 | 0.0024 | -0.008 | 170 | 37.75 | 41.00 | 59.5% | -1.00 | 0.0000 | -0.022 | ||
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 — Oct 02, 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