DG цепочка опционов Dollar General Corporation
Cboe delayed options data · по состоянию на 15:35 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 ±8.0% (123.38–144.97) · ATM IV 34.3% · P/C открытого интереса 0.90
| 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 | |
| 63.35 | 66.45 | 1 | 113.7% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.2000 | 89 | 97.7% | -0.00 | 0.0000 | -0.000 | ||
| 57.80 | 61.40 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 40 | 132.0% | -0.00 | 0.0000 | -0.000 | ||||
| 53.40 | 56.50 | 93.3% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.1000 | 477 | 72.9% | -0.00 | 0.0001 | -0.001 | |||
| 48.40 | 51.50 | 6 | 82.7% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 2.13 | 380 | 108.0% | -0.00 | 0.0002 | -0.001 | ||
| 43.40 | 46.50 | 4 | 72.7% | 1.00 | 0.0004 | 0.000 | 90 | 0.0100 | 0.0900 | 5 | 487 | 57.8% | -0.00 | 0.0004 | -0.002 | |
| 38.45 | 41.55 | 2 | 65.5% | 1.00 | 0.0007 | 0.000 | 95 | 0 | 2.15 | 356 | 86.5% | -0.00 | 0.0008 | -0.004 | ||
| 33.65 | 36.35 | 76 | 56.4% | 0.99 | 0.0015 | -0.003 | 100 | 0.0100 | 0.2000 | 5 | 355 | 48.7% | -0.01 | 0.0015 | -0.007 | |
| 29.10 | 31.05 | 153 | 50.3% | 0.98 | 0.0028 | -0.008 | 105 | 0.0800 | 0.1200 | 530 | 41.4% | -0.02 | 0.0028 | -0.012 | ||
| 24.25 | 26.55 | 121 | 49.3% | 0.96 | 0.0051 | -0.017 | 110 | 0.1500 | 0.3100 | 7 | 506 | 39.9% | -0.04 | 0.0052 | -0.020 | |
| 19.20 | 21.55 | 73 | 40.0% | 0.93 | 0.0090 | -0.029 | 115 | 0.3500 | 0.5600 | 1 | 816 | 37.7% | -0.07 | 0.0090 | -0.032 | |
| 14.80 | 17.25 | 374 | 39.6% | 0.87 | 0.0145 | -0.046 | 120 | 0.8700 | 1.01 | 5 | 377 | 36.4% | -0.13 | 0.0146 | -0.048 | |
| 13.30 | 15.55 | 39.8% | 0.84 | 0.0170 | -0.053 | 122 | 1.14 | 1.32 | 17 | 5 | 36.0% | -0.16 | 0.0173 | -0.055 | ||
| 12.35 | 14.70 | 38.6% | 0.82 | 0.0184 | -0.057 | 123 | 0.8700 | 3.25 | 41.8% | -0.18 | 0.0186 | -0.059 | ||||
| 11.70 | 13.95 | 39.1% | 0.81 | 0.0197 | -0.060 | 124 | 1.03 | 2.09 | 35.2% | -0.20 | 0.0200 | -0.062 | ||||
| 10.80 | 12.25 | 2 | 516 | 34.3% | 0.78 | 0.0211 | -0.064 | 125 | 1.69 | 1.97 | 306 | 35.5% | -0.22 | 0.0214 | -0.066 | |
| 10.30 | 12.00 | 37.3% | 0.76 | 0.0224 | -0.067 | 126 | 1.89 | 2.71 | 37.2% | -0.24 | 0.0227 | -0.069 | ||||
| 9.45 | 11.45 | 37.3% | 0.74 | 0.0237 | -0.070 | 127 | 1.52 | 2.89 | 2 | 34.1% | -0.27 | 0.0240 | -0.072 | |||
| 9.10 | 9.95 | 35.5% | 0.71 | 0.0249 | -0.073 | 128 | 2.00 | 3.05 | 1 | 34.2% | -0.29 | 0.0253 | -0.075 | |||
| 8.30 | 9.55 | 35.9% | 0.69 | 0.0260 | -0.076 | 129 | 2.73 | 3.50 | 36.0% | -0.32 | 0.0265 | -0.078 | ||||
| 7.70 | 9.10 | 2 | 777 | 36.6% | 0.66 | 0.0271 | -0.078 | 130 | 2.91 | 3.45 | 2 | 89 | 33.9% | -0.34 | 0.0276 | -0.080 |
| 7.10 | 8.05 | 35.1% | 0.63 | 0.0280 | -0.080 | 131 | 2.53 | 4.10 | 1 | 32.2% | -0.37 | 0.0285 | -0.082 | |||
| 6.40 | 7.70 | 1 | 35.4% | 0.61 | 0.0288 | -0.082 | 132 | 3.80 | 4.80 | 1 | 35.9% | -0.40 | 0.0293 | -0.084 | ||
| 5.90 | 6.85 | 4 | 32.6% | 0.58 | 0.0294 | -0.083 | 133 | 4.30 | 4.75 | 1 | 34.4% | -0.43 | 0.0300 | -0.085 | ||
| 5.40 | 6.20 | 34.2% | 0.55 | 0.0298 | -0.084 | 134 | 4.80 | 5.20 | 3 | 34.4% | -0.46 | 0.0304 | -0.086 | |||
| 4.95 | 5.30 | 4 | 553 | 33.0% | 0.52 | 0.0300 | -0.084 | 135 | 5.20 | 5.55 | 3 | 289 | 33.5% | -0.49 | 0.0308 | -0.086 |
| 4.45 | 5.20 | 34.0% | 0.49 | 0.0301 | -0.084 | 136 | 4.70 | 6.65 | 31.9% | -0.52 | 0.0309 | -0.086 | ||||
| 4.00 | 4.65 | 5 | 32.5% | 0.46 | 0.0300 | -0.084 | 137 | 6.30 | 6.75 | 21 | 33.7% | -0.55 | 0.0309 | -0.086 | ||
| 3.65 | 4.25 | 33.8% | 0.43 | 0.0298 | -0.083 | 138 | 7.00 | 8.80 | 38.7% | -0.58 | 0.0306 | -0.085 | ||||
| 3.35 | 4.30 | 35.4% | 0.40 | 0.0293 | -0.081 | 139 | 7.55 | 8.35 | 34.9% | -0.61 | 0.0303 | -0.083 | ||||
| 2.87 | 3.20 | 1 | 1,029 | 32.5% | 0.37 | 0.0287 | -0.080 | 140 | 7.85 | 8.75 | 7 | 32.9% | -0.64 | 0.0297 | -0.082 | |
| 2.56 | 3.55 | 34.8% | 0.34 | 0.0280 | -0.077 | 141 | 7.65 | 10.05 | 31.9% | -0.67 | 0.0290 | -0.080 | ||||
| 2.31 | 3.85 | 6 | 37.1% | 0.32 | 0.0271 | -0.075 | 142 | 9.55 | 10.35 | 34.6% | -0.70 | 0.0283 | -0.077 | |||
| 2.09 | 2.93 | 2 | 35.0% | 0.29 | 0.0261 | -0.072 | 143 | 8.70 | 11.00 | 28.0% | -0.72 | 0.0273 | -0.075 | |||
| 1.80 | 2.70 | 35.0% | 0.27 | 0.0251 | -0.069 | 144 | 9.65 | 12.10 | 30.0% | -0.75 | 0.0263 | -0.072 | ||||
| 1.63 | 1.87 | 1 | 659 | 32.9% | 0.25 | 0.0239 | -0.066 | 145 | 10.50 | 12.65 | 6 | 28.8% | -0.77 | 0.0253 | -0.069 | |
| 1.38 | 3.35 | 39.5% | 0.23 | 0.0228 | -0.063 | 146 | 12.30 | 13.60 | 34.0% | -0.79 | 0.0241 | -0.066 | ||||
| 1.29 | 2.03 | 35.4% | 0.21 | 0.0215 | -0.060 | 147 | 11.85 | 14.80 | 29.2% | -0.81 | 0.0229 | -0.062 | ||||
| 1.14 | 2.48 | 38.4% | 0.19 | 0.0203 | -0.057 | 148 | 13.35 | 15.65 | 32.7% | -0.83 | 0.0218 | -0.059 | ||||
| 1.00 | 1.94 | 36.9% | 0.17 | 0.0191 | -0.053 | 149 | 13.55 | 16.35 | 26.3% | -0.85 | 0.0206 | -0.056 | ||||
| 0.9200 | 1.06 | 1 | 451 | 33.6% | 0.16 | 0.0179 | -0.050 | 150 | 15.05 | 17.10 | 29.9% | -0.87 | 0.0194 | -0.053 | ||
| 0.3600 | 0.5900 | 2 | 254 | 33.2% | 0.09 | 0.0123 | -0.035 | 155 | 19.10 | 21.55 | -0.94 | 0.0145 | -0.039 | |||
| 0.2200 | 1.20 | 561 | 42.6% | 0.05 | 0.0080 | -0.024 | 160 | 23.95 | 26.45 | -0.98 | 0.0087 | -0.026 | ||||
| 0.0100 | 0.3700 | 1 | 98 | 36.9% | 0.03 | 0.0050 | -0.015 | 165 | 28.90 | 32.55 | -1.00 | 0.0016 | -0.021 | |||
| 0 | 0.9100 | 18 | 48.4% | 0.02 | 0.0031 | -0.010 | 170 | 33.95 | 37.70 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.19 | 8 | 64.4% | 0.01 | 0.0019 | -0.006 | 175 | 38.90 | 42.80 | 48.4% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.17 | 17 | 69.2% | 0.01 | 0.0012 | -0.004 | 180 | 44.25 | 47.80 | 60.8% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.15 | 1 | 73.8% | 0.00 | 0.0007 | -0.003 | 185 | 48.90 | 52.70 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.14 | 22 | 78.3% | 0.00 | 0.0004 | -0.002 | 190 | 54.25 | 57.80 | 69.5% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.13 | 4 | 82.5% | 0.00 | 0.0003 | -0.001 | 195 | 58.90 | 62.80 | 64.1% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.13 | 2 | 86.7% | 0.00 | 0.0002 | -0.001 | 200 | 63.90 | 67.75 | -1.00 | 0.0000 | -0.021 | ||||
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