DG цепочка опционов Dollar General Corporation
Cboe delayed options data · по состоянию на 12:35 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 ±8.8% (123.06–146.91) · ATM IV 32.6% · P/C открытого интереса 0.72
| 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 | |
| 57.65 | 61.90 | 1.00 | 0.0001 | -0.001 | 75 | 0 | 2.13 | 114.2% | -0.00 | 0.0001 | -0.001 | |||||
| 52.85 | 56.90 | 59.0% | 1.00 | 0.0002 | -0.002 | 80 | 0 | 2.13 | 1 | 103.6% | -0.00 | 0.0002 | -0.002 | |||
| 47.85 | 51.30 | 1.00 | 0.0004 | -0.003 | 85 | 0 | 2.14 | 93.6% | -0.00 | 0.0004 | -0.003 | |||||
| 43.30 | 46.35 | 0.99 | 0.0008 | -0.004 | 90 | 0 | 2.16 | 84.2% | -0.01 | 0.0008 | -0.004 | |||||
| 37.95 | 42.05 | 46.2% | 0.99 | 0.0013 | -0.007 | 95 | 0 | 2.19 | 75.3% | -0.01 | 0.0013 | -0.007 | ||||
| 33.50 | 36.40 | 0.98 | 0.0023 | -0.011 | 100 | 0 | 2.26 | 67.1% | -0.02 | 0.0023 | -0.011 | |||||
| 28.80 | 31.60 | 40.9% | 0.97 | 0.0038 | -0.016 | 105 | 0 | 2.39 | 59.4% | -0.03 | 0.0038 | -0.016 | ||||
| 24.80 | 27.80 | 37.9% | 0.95 | 0.0057 | -0.022 | 109 | 0 | 2.57 | 1 | 53.8% | -0.05 | 0.0057 | -0.022 | |||
| 23.85 | 26.85 | 37.6% | 0.94 | 0.0062 | -0.024 | 110 | 0 | 1.55 | 3 | 45.3% | -0.06 | 0.0063 | -0.024 | |||
| 22.95 | 25.90 | 37.7% | 0.94 | 0.0068 | -0.026 | 111 | 0 | 2.69 | 1 | 51.1% | -0.06 | 0.0069 | -0.026 | |||
| 22.00 | 25.00 | 1 | 37.6% | 0.93 | 0.0075 | -0.028 | 112 | 0 | 2.75 | 1 | 49.7% | -0.07 | 0.0075 | -0.028 | ||
| 21.25 | 24.00 | 1 | 38.2% | 0.92 | 0.0082 | -0.030 | 113 | 0 | 2.84 | 1 | 48.5% | -0.08 | 0.0082 | -0.030 | ||
| 20.25 | 23.20 | 38.1% | 0.92 | 0.0089 | -0.032 | 114 | 0 | 2.90 | 47.1% | -0.09 | 0.0090 | -0.032 | ||||
| 19.30 | 22.30 | 37.5% | 0.91 | 0.0097 | -0.034 | 115 | 0 | 3.00 | 1 | 45.9% | -0.10 | 0.0098 | -0.035 | |||
| 18.40 | 21.40 | 37.2% | 0.90 | 0.0105 | -0.037 | 116 | 0 | 3.10 | 44.7% | -0.11 | 0.0106 | -0.037 | ||||
| 17.20 | 20.20 | 33.1% | 0.89 | 0.0114 | -0.039 | 117 | 0.3300 | 1.44 | 35.9% | -0.12 | 0.0115 | -0.039 | ||||
| 17.05 | 19.20 | 36.5% | 0.87 | 0.0123 | -0.042 | 118 | 0.4600 | 1.57 | 1 | 4 | 35.8% | -0.13 | 0.0124 | -0.042 | ||
| 15.60 | 18.85 | 35.9% | 0.86 | 0.0133 | -0.044 | 119 | 0.5500 | 1.78 | 1 | 3 | 35.8% | -0.14 | 0.0134 | -0.044 | ||
| 14.50 | 18.00 | 34.4% | 0.85 | 0.0142 | -0.046 | 120 | 0.6500 | 1.76 | 1 | 2 | 34.5% | -0.15 | 0.0144 | -0.047 | ||
| 14.10 | 17.00 | 35.5% | 0.83 | 0.0153 | -0.049 | 121 | 0.9100 | 2.11 | 1 | 1 | 35.6% | -0.17 | 0.0154 | -0.050 | ||
| 13.10 | 16.30 | 1 | 35.0% | 0.82 | 0.0163 | -0.052 | 122 | 0.7100 | 2.11 | 33.0% | -0.19 | 0.0165 | -0.052 | |||
| 12.35 | 15.50 | 35.0% | 0.80 | 0.0173 | -0.054 | 123 | 0.6900 | 3.70 | 37.5% | -0.20 | 0.0175 | -0.055 | ||||
| 11.55 | 14.70 | 34.7% | 0.78 | 0.0183 | -0.057 | 124 | 1.47 | 3.40 | 37.4% | -0.22 | 0.0185 | -0.057 | ||||
| 11.05 | 13.95 | 35.4% | 0.76 | 0.0193 | -0.059 | 125 | 1.59 | 3.90 | 37.6% | -0.24 | 0.0196 | -0.060 | ||||
| 9.70 | 13.15 | 1 | 2 | 32.9% | 0.74 | 0.0203 | -0.061 | 126 | 1.60 | 3.25 | 33.4% | -0.26 | 0.0206 | -0.062 | ||
| 9.55 | 12.30 | 34.2% | 0.72 | 0.0212 | -0.063 | 127 | 2.30 | 3.65 | 1 | 35.0% | -0.28 | 0.0215 | -0.064 | |||
| 8.80 | 11.70 | 2 | 34.2% | 0.70 | 0.0221 | -0.065 | 128 | 2.45 | 4.00 | 34.5% | -0.30 | 0.0224 | -0.066 | |||
| 8.70 | 10.60 | 34.4% | 0.68 | 0.0229 | -0.067 | 129 | 2.83 | 5.00 | 36.5% | -0.33 | 0.0233 | -0.068 | ||||
| 7.95 | 9.45 | 1 | 5 | 32.4% | 0.65 | 0.0237 | -0.069 | 130 | 2.95 | 4.50 | 1 | 33.1% | -0.35 | 0.0241 | -0.070 | |
| 7.40 | 8.70 | 32.1% | 0.63 | 0.0243 | -0.070 | 131 | 3.65 | 4.80 | 1 | 33.6% | -0.38 | 0.0248 | -0.071 | |||
| 6.35 | 8.65 | 32.3% | 0.60 | 0.0249 | -0.071 | 132 | 4.00 | 5.20 | 1 | 33.3% | -0.40 | 0.0254 | -0.072 | |||
| 6.35 | 7.45 | 32.0% | 0.58 | 0.0253 | -0.072 | 133 | 4.20 | 5.70 | 32.7% | -0.43 | 0.0259 | -0.073 | ||||
| 5.90 | 7.45 | 2 | 2 | 33.6% | 0.55 | 0.0257 | -0.073 | 134 | 4.85 | 6.55 | 34.2% | -0.45 | 0.0262 | -0.074 | ||
| 4.65 | 7.20 | 5 | 32.2% | 0.53 | 0.0259 | -0.073 | 135 | 5.45 | 6.55 | 33.0% | -0.48 | 0.0265 | -0.075 | |||
| 4.90 | 6.00 | 2 | 3 | 32.1% | 0.50 | 0.0260 | -0.073 | 136 | 5.55 | 7.20 | 32.1% | -0.51 | 0.0266 | -0.075 | ||
| 4.25 | 6.20 | 6 | 33.3% | 0.48 | 0.0260 | -0.073 | 137 | 5.75 | 8.05 | 31.9% | -0.53 | 0.0267 | -0.075 | |||
| 4.05 | 5.10 | 32.0% | 0.45 | 0.0258 | -0.072 | 138 | 6.60 | 8.65 | 32.7% | -0.56 | 0.0266 | -0.074 | ||||
| 3.50 | 4.95 | 32.2% | 0.43 | 0.0256 | -0.071 | 139 | 7.25 | 9.75 | 34.2% | -0.58 | 0.0264 | -0.074 | ||||
| 3.20 | 5.00 | 2 | 33.6% | 0.40 | 0.0253 | -0.070 | 140 | 7.65 | 10.35 | 33.4% | -0.61 | 0.0261 | -0.073 | |||
| 2.95 | 4.05 | 1 | 1 | 32.1% | 0.38 | 0.0248 | -0.069 | 141 | 8.90 | 10.30 | 33.0% | -0.63 | 0.0257 | -0.072 | ||
| 1.65 | 2.94 | 1 | 31.6% | 0.29 | 0.0222 | -0.062 | 145 | 11.15 | 14.00 | 33.5% | -0.73 | 0.0233 | -0.066 | |||
| 0.7700 | 1.94 | 31.8% | 0.20 | 0.0180 | -0.052 | 150 | 15.15 | 17.95 | 33.0% | -0.82 | 0.0193 | -0.056 | ||||
| 0.2400 | 2.97 | 40.1% | 0.14 | 0.0137 | -0.041 | 155 | 19.65 | 22.45 | 33.6% | -0.89 | 0.0152 | -0.045 | ||||
| 0 | 2.84 | 44.2% | 0.09 | 0.0101 | -0.031 | 160 | 24.45 | 27.40 | 36.9% | -0.94 | 0.0112 | -0.035 | ||||
| 0 | 2.69 | 48.7% | 0.06 | 0.0072 | -0.023 | 165 | 29.30 | 32.30 | 39.0% | -0.97 | 0.0073 | -0.024 | ||||
| 0 | 2.62 | 53.2% | 0.04 | 0.0051 | -0.017 | 170 | 33.60 | 37.70 | 36.4% | -0.99 | 0.0039 | -0.013 | ||||
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 27, 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