DOCU цепочка опционов DocuSign, Inc.
Cboe delayed options data · по состоянию на 09:36 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 ±11.1% (68.12–85.08) · ATM IV 46.7% · P/C открытого интереса 0.61
| 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 | |
| 34.80 | 38.20 | 97.5% | 1.00 | 0.0003 | 0.000 | 40 | 0 | 2.13 | 163.2% | -0.00 | 0.0003 | -0.002 | ||||
| 29.85 | 33.85 | 1 | 82.0% | 0.99 | 0.0007 | 0.000 | 45 | 0 | 2.13 | 70 | 138.6% | -0.00 | 0.0007 | -0.003 | ||
| 27.30 | 30.75 | 72.8% | 0.99 | 0.0011 | 0.000 | 47.5 | 0 | 1.35 | 38 | 113.2% | -0.01 | 0.0011 | -0.004 | |||
| 25.50 | 28.25 | 11 | 73.6% | 0.99 | 0.0016 | -0.002 | 50 | 0 | 0.5300 | 3 | 193 | 84.4% | -0.01 | 0.0016 | -0.005 | |
| 19.95 | 24.00 | 6 | 61.4% | 0.98 | 0.0038 | -0.007 | 55 | 0.0600 | 0.0800 | 6 | 134 | 54.4% | -0.02 | 0.0038 | -0.010 | |
| 17.60 | 21.55 | 4 | 59.5% | 0.97 | 0.0058 | -0.012 | 57.5 | 0 | 0.5100 | 1 | 34 | 60.2% | -0.03 | 0.0058 | -0.014 | |
| 15.10 | 19.15 | 1 | 10 | 53.9% | 0.95 | 0.0087 | -0.018 | 60 | 0.1800 | 0.4000 | 6 | 270 | 54.4% | -0.05 | 0.0087 | -0.020 |
| 13.35 | 17.35 | 55.3% | 0.92 | 0.0117 | -0.025 | 62 | 0.0700 | 1.53 | 63.3% | -0.08 | 0.0117 | -0.027 | ||||
| 13.45 | 16.80 | 10 | 51.4% | 0.92 | 0.0125 | -0.027 | 62.5 | 0.3000 | 1.04 | 4 | 413 | 58.4% | -0.08 | 0.0126 | -0.028 | |
| 13.00 | 16.30 | 52.0% | 0.91 | 0.0134 | -0.028 | 63 | 0.1000 | 2.43 | 69.6% | -0.09 | 0.0134 | -0.030 | ||||
| 12.10 | 15.40 | 51.4% | 0.89 | 0.0152 | -0.032 | 64 | 0.2400 | 2.65 | 69.2% | -0.11 | 0.0152 | -0.034 | ||||
| 11.20 | 14.60 | 37 | 52.6% | 0.88 | 0.0171 | -0.036 | 65 | 0.6000 | 1.11 | 16 | 166 | 54.1% | -0.12 | 0.0171 | -0.038 | |
| 10.35 | 13.70 | 51.6% | 0.86 | 0.0190 | -0.040 | 66 | 0.0500 | 2.41 | 57.7% | -0.14 | 0.0191 | -0.041 | ||||
| 9.50 | 12.90 | 51.3% | 0.83 | 0.0210 | -0.044 | 67 | 0.3200 | 1.79 | 50.9% | -0.16 | 0.0211 | -0.045 | ||||
| 9.20 | 12.45 | 3 | 27 | 55.7% | 0.82 | 0.0221 | -0.045 | 67.5 | 0.4400 | 1.55 | 3 | 107 | 48.0% | -0.18 | 0.0222 | -0.047 |
| 8.65 | 12.10 | 50.5% | 0.81 | 0.0231 | -0.047 | 68 | 0.1100 | 2.30 | 49.9% | -0.19 | 0.0232 | -0.049 | ||||
| 7.90 | 11.20 | 49.1% | 0.79 | 0.0252 | -0.051 | 69 | 0.4000 | 2.90 | 52.9% | -0.21 | 0.0253 | -0.052 | ||||
| 7.15 | 10.50 | 1 | 75 | 49.1% | 0.76 | 0.0272 | -0.054 | 70 | 1.28 | 1.89 | 14 | 130 | 48.0% | -0.24 | 0.0274 | -0.055 |
| 6.40 | 9.15 | 46.4% | 0.73 | 0.0292 | -0.057 | 71 | 0.6300 | 3.25 | 48.8% | -0.27 | 0.0294 | -0.058 | ||||
| 5.70 | 8.45 | 45.1% | 0.70 | 0.0311 | -0.059 | 72 | 0.8000 | 3.35 | 1 | 46.3% | -0.30 | 0.0313 | -0.060 | |||
| 5.85 | 8.75 | 105 | 54.4% | 0.68 | 0.0320 | -0.061 | 72.5 | 1.27 | 3.80 | 1 | 3 | 51.1% | -0.32 | 0.0322 | -0.062 | |
| 5.45 | 7.80 | 53.5% | 0.67 | 0.0328 | -0.062 | 73 | 1.17 | 3.90 | 3 | 49.9% | -0.33 | 0.0330 | -0.063 | |||
| 5.50 | 7.10 | 23 | 53.0% | 0.63 | 0.0343 | -0.064 | 74 | 1.73 | 4.05 | 38 | 47.0% | -0.37 | 0.0346 | -0.064 | ||
| 3.75 | 6.65 | 5 | 159 | 45.0% | 0.60 | 0.0356 | -0.065 | 75 | 2.25 | 4.65 | 1 | 17 | 50.1% | -0.40 | 0.0358 | -0.066 |
| 4.30 | 6.10 | 3 | 53.4% | 0.56 | 0.0365 | -0.066 | 76 | 2.69 | 5.10 | 1 | 48.6% | -0.44 | 0.0368 | -0.066 | ||
| 3.15 | 5.55 | 1 | 48.5% | 0.52 | 0.0371 | -0.066 | 77 | 3.05 | 5.20 | 2 | 44.9% | -0.48 | 0.0374 | -0.067 | ||
| 3.60 | 4.10 | 7 | 47 | 45.5% | 0.51 | 0.0373 | -0.066 | 77.5 | 3.05 | 5.85 | 22 | 46.9% | -0.50 | 0.0376 | -0.067 | |
| 3.35 | 5.05 | 54.0% | 0.49 | 0.0374 | -0.066 | 78 | 3.45 | 6.10 | 47.9% | -0.51 | 0.0377 | -0.066 | ||||
| 1.87 | 4.60 | 44.5% | 0.45 | 0.0373 | -0.065 | 79 | 4.25 | 6.65 | 47.0% | -0.55 | 0.0377 | -0.066 | ||||
| 2.75 | 3.50 | 5 | 326 | 48.7% | 0.41 | 0.0368 | -0.064 | 80 | 4.55 | 7.25 | 1 | 45.3% | -0.59 | 0.0372 | -0.064 | |
| 2.01 | 3.85 | 52.7% | 0.38 | 0.0361 | -0.062 | 81 | 6.25 | 7.90 | 51.6% | -0.62 | 0.0365 | -0.063 | ||||
| 1.27 | 3.70 | 4 | 49.9% | 0.35 | 0.0350 | -0.060 | 82 | 5.85 | 8.60 | 45.6% | -0.66 | 0.0355 | -0.060 | |||
| 0.7100 | 3.10 | 45.4% | 0.31 | 0.0337 | -0.058 | 83 | 6.70 | 9.30 | 47.2% | -0.69 | 0.0343 | -0.058 | ||||
| 1.41 | 1.97 | 7 | 45.8% | 0.28 | 0.0322 | -0.055 | 84 | 7.35 | 10.05 | 43.9% | -0.72 | 0.0328 | -0.055 | |||
| 1.22 | 1.55 | 18 | 1,675 | 44.7% | 0.25 | 0.0306 | -0.052 | 85 | 7.55 | 10.85 | 1 | 44.8% | -0.75 | 0.0312 | -0.052 | |
| 0.6200 | 1.94 | 2 | 46.0% | 0.23 | 0.0288 | -0.049 | 86 | 8.40 | 11.65 | 45.1% | -0.78 | 0.0295 | -0.049 | |||
| 0.4100 | 1.10 | 17 | 67 | 47.1% | 0.14 | 0.0212 | -0.036 | 90 | 11.80 | 15.15 | 44.6% | -0.87 | 0.0221 | -0.036 | ||
| 0.0700 | 0.5300 | 44 | 7 | 46.0% | 0.07 | 0.0131 | -0.022 | 95 | 16.45 | 20.50 | 46.8% | -0.94 | 0.0141 | -0.022 | ||
| 0.0100 | 0.4100 | 1 | 55 | 50.6% | 0.04 | 0.0078 | -0.014 | 100 | 21.35 | 25.40 | 50.4% | -0.97 | 0.0091 | -0.014 | ||
| 0 | 0.3200 | 7 | 9 | 55.3% | 0.03 | 0.0050 | -0.010 | 105 | 26.35 | 30.35 | 55.9% | -0.99 | 0.0053 | -0.009 | ||
| 0 | 2.16 | 91.6% | 0.02 | 0.0035 | -0.008 | 110 | 31.25 | 35.45 | 62.8% | -1.00 | 0.0024 | -0.006 | ||||
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