DOCU цепочка опционов DocuSign, Inc.
Cboe delayed options data · по состоянию на 15:37 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 ±11.2% (66.93–83.78) · ATM IV 47.1% · 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 | |
| 34.25 | 36.95 | 91.8% | 1.00 | 0.0007 | 0.000 | 40 | 0 | 2.13 | 160.1% | -0.00 | 0.0007 | -0.004 | ||||
| 28.65 | 32.50 | 50.8% | 0.99 | 0.0012 | -0.001 | 45 | 0 | 2.13 | 70 | 135.4% | -0.01 | 0.0012 | -0.005 | |||
| 26.25 | 29.70 | 0.99 | 0.0016 | -0.002 | 47.5 | 0 | 0.9500 | 38 | 101.7% | -0.01 | 0.0016 | -0.006 | ||||
| 23.70 | 27.00 | 11 | 0.99 | 0.0022 | -0.004 | 50 | 0 | 0.9300 | 3 | 193 | 91.9% | -0.01 | 0.0022 | -0.007 | ||
| 19.60 | 21.80 | 6 | 53.4% | 0.98 | 0.0044 | -0.008 | 55 | 0.0600 | 0.1300 | 2 | 134 | 54.6% | -0.02 | 0.0044 | -0.011 | |
| 17.00 | 18.95 | 4 | 0.96 | 0.0064 | -0.012 | 57.5 | 0.1400 | 0.2800 | 1 | 34 | 55.3% | -0.04 | 0.0065 | -0.014 | ||
| 14.85 | 16.50 | 10 | 35.8% | 0.95 | 0.0096 | -0.017 | 60 | 0.2400 | 0.4100 | 270 | 52.9% | -0.05 | 0.0097 | -0.019 | ||
| 12.70 | 15.10 | 44.3% | 0.92 | 0.0131 | -0.024 | 62 | 0.2600 | 1.89 | 66.0% | -0.08 | 0.0132 | -0.026 | ||||
| 12.40 | 14.25 | 10 | 39.6% | 0.91 | 0.0141 | -0.026 | 62.5 | 0.3200 | 1.04 | 4 | 413 | 55.4% | -0.09 | 0.0142 | -0.028 | |
| 11.80 | 13.90 | 39.3% | 0.90 | 0.0151 | -0.028 | 63 | 0.3400 | 2.03 | 64.4% | -0.10 | 0.0152 | -0.029 | ||||
| 10.90 | 13.85 | 51.2% | 0.88 | 0.0173 | -0.032 | 64 | 0.4400 | 2.38 | 64.8% | -0.12 | 0.0174 | -0.034 | ||||
| 10.25 | 11.85 | 37 | 40.0% | 0.86 | 0.0195 | -0.036 | 65 | 0.6300 | 0.8500 | 1 | 166 | 48.2% | -0.14 | 0.0196 | -0.038 | |
| 9.20 | 11.65 | 45.3% | 0.84 | 0.0217 | -0.041 | 66 | 0.7300 | 2.01 | 56.3% | -0.16 | 0.0218 | -0.042 | ||||
| 8.45 | 11.10 | 48.1% | 0.82 | 0.0239 | -0.045 | 67 | 0.9200 | 1.42 | 49.1% | -0.19 | 0.0240 | -0.046 | ||||
| 8.65 | 9.75 | 3 | 27 | 45.0% | 0.80 | 0.0250 | -0.047 | 67.5 | 1.13 | 1.40 | 3 | 107 | 48.8% | -0.20 | 0.0251 | -0.048 |
| 7.65 | 10.65 | 50.3% | 0.79 | 0.0260 | -0.049 | 68 | 1.11 | 3.00 | 58.7% | -0.21 | 0.0262 | -0.050 | ||||
| 7.25 | 9.30 | 48.0% | 0.76 | 0.0282 | -0.052 | 69 | 1.38 | 1.99 | 49.2% | -0.24 | 0.0284 | -0.053 | ||||
| 6.90 | 7.70 | 1 | 75 | 44.2% | 0.73 | 0.0303 | -0.055 | 70 | 1.65 | 2.03 | 2 | 130 | 47.2% | -0.27 | 0.0305 | -0.056 |
| 6.35 | 7.60 | 48.8% | 0.70 | 0.0323 | -0.058 | 71 | 1.97 | 3.20 | 52.4% | -0.30 | 0.0325 | -0.059 | ||||
| 5.25 | 7.20 | 47.3% | 0.66 | 0.0341 | -0.060 | 72 | 2.33 | 2.90 | 48.1% | -0.34 | 0.0344 | -0.061 | ||||
| 5.15 | 6.05 | 105 | 43.4% | 0.65 | 0.0349 | -0.061 | 72.5 | 2.51 | 3.70 | 3 | 51.5% | -0.36 | 0.0352 | -0.062 | ||
| 5.00 | 6.90 | 51.0% | 0.63 | 0.0356 | -0.062 | 73 | 2.72 | 4.70 | 56.1% | -0.37 | 0.0360 | -0.062 | ||||
| 4.15 | 5.20 | 42.6% | 0.59 | 0.0369 | -0.063 | 74 | 3.20 | 3.75 | 48.1% | -0.41 | 0.0373 | -0.064 | ||||
| 4.25 | 4.80 | 5 | 159 | 46.8% | 0.55 | 0.0378 | -0.064 | 75 | 3.55 | 4.25 | 17 | 47.4% | -0.45 | 0.0382 | -0.064 | |
| 3.50 | 4.05 | 43.8% | 0.52 | 0.0383 | -0.064 | 76 | 4.20 | 4.75 | 48.0% | -0.49 | 0.0388 | -0.065 | ||||
| 2.98 | 3.70 | 43.8% | 0.48 | 0.0385 | -0.064 | 77 | 4.50 | 7.00 | 56.0% | -0.53 | 0.0390 | -0.064 | ||||
| 3.10 | 3.45 | 5 | 47 | 45.4% | 0.46 | 0.0384 | -0.063 | 77.5 | 5.05 | 5.75 | 22 | 48.9% | -0.54 | 0.0389 | -0.064 | |
| 2.41 | 3.40 | 43.5% | 0.44 | 0.0382 | -0.063 | 78 | 5.10 | 5.90 | 46.6% | -0.56 | 0.0388 | -0.064 | ||||
| 2.24 | 3.10 | 44.9% | 0.40 | 0.0376 | -0.062 | 79 | 5.75 | 7.90 | 54.5% | -0.60 | 0.0382 | -0.062 | ||||
| 2.02 | 2.67 | 1 | 326 | 45.0% | 0.37 | 0.0367 | -0.060 | 80 | 6.60 | 7.20 | 1 | 47.8% | -0.64 | 0.0373 | -0.060 | |
| 1.57 | 2.43 | 44.4% | 0.34 | 0.0354 | -0.058 | 81 | 6.75 | 8.80 | 50.0% | -0.67 | 0.0362 | -0.058 | ||||
| 1.42 | 2.75 | 48.9% | 0.30 | 0.0340 | -0.055 | 82 | 8.00 | 8.60 | 47.5% | -0.70 | 0.0348 | -0.056 | ||||
| 1.07 | 1.87 | 44.1% | 0.27 | 0.0323 | -0.052 | 83 | 8.55 | 10.15 | 51.4% | -0.74 | 0.0332 | -0.053 | ||||
| 1.16 | 1.57 | 7 | 45.5% | 0.24 | 0.0306 | -0.049 | 84 | 9.20 | 11.10 | 51.8% | -0.77 | 0.0315 | -0.050 | |||
| 1.00 | 1.20 | 2 | 1,675 | 44.4% | 0.22 | 0.0287 | -0.046 | 85 | 10.05 | 12.45 | 1 | 56.2% | -0.79 | 0.0296 | -0.047 | |
| 0.7800 | 1.30 | 1 | 46.0% | 0.19 | 0.0267 | -0.043 | 86 | 10.65 | 13.30 | 55.2% | -0.82 | 0.0277 | -0.043 | |||
| 0.4100 | 0.6500 | 4 | 67 | 45.6% | 0.11 | 0.0188 | -0.030 | 90 | 14.10 | 16.90 | 57.9% | -0.90 | 0.0201 | -0.030 | ||
| 0.2000 | 0.3100 | 43 | 7 | 46.9% | 0.06 | 0.0111 | -0.018 | 95 | 18.75 | 21.65 | 62.8% | -0.96 | 0.0128 | -0.018 | ||
| 0.0900 | 0.2100 | 55 | 50.0% | 0.03 | 0.0067 | -0.012 | 100 | 23.60 | 26.75 | 71.8% | -0.99 | 0.0071 | -0.011 | |||
| 0.0500 | 0.1200 | 5 | 9 | 52.2% | 0.02 | 0.0046 | -0.010 | 105 | 28.65 | 31.70 | 80.6% | -1.00 | 0.0031 | -0.010 | ||
| 0 | 2.16 | 94.5% | 0.02 | 0.0035 | -0.009 | 110 | 33.20 | 36.70 | 82.0% | -1.00 | 0.0016 | -0.009 | ||||
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