DKS optieketen DICK'S Sporting Goods, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±10.8% (122.34–152.04) · ATM IV 39.7% · P/C open interest 2.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 65.00 | 68.90 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.5500 | 97.5% | -0.00 | 0.0003 | -0.004 | |||||
| 60.10 | 63.80 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.05 | 113.1% | -0.00 | 0.0004 | -0.005 | |||||
| 55.10 | 58.80 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.7500 | 84.2% | -0.01 | 0.0006 | -0.006 | |||||
| 50.10 | 54.10 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.5500 | 4 | 71.9% | -0.01 | 0.0008 | -0.007 | ||||
| 45.00 | 48.90 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.2000 | 20 | 55.2% | -0.01 | 0.0011 | -0.008 | ||||
| 40.10 | 43.70 | 1.00 | 0.0004 | 0.000 | 95 | 0 | 0.6000 | 54 | 57.9% | -0.02 | 0.0016 | -0.010 | ||||
| 35.20 | 38.60 | 1 | 1.00 | 0.0010 | 0.000 | 100 | 0 | 0.2500 | 78 | 44.0% | -0.02 | 0.0024 | -0.013 | |||
| 30.10 | 33.40 | 0.99 | 0.0025 | 0.000 | 105 | 0.1500 | 0.4500 | 1 | 15.0K | 44.1% | -0.04 | 0.0038 | -0.018 | |||
| 25.20 | 28.60 | 4 | 0.97 | 0.0057 | -0.006 | 110 | 0.4500 | 0.7000 | 7 | 270 | 43.1% | -0.06 | 0.0059 | -0.026 | ||
| 20.50 | 23.90 | 7 | 0.93 | 0.0103 | -0.028 | 115 | 0.6000 | 1.25 | 1 | 257 | 40.8% | -0.10 | 0.0091 | -0.037 | ||
| 16.40 | 19.20 | 1 | 36 | 35.0% | 0.86 | 0.0144 | -0.046 | 120 | 1.50 | 2.00 | 15 | 340 | 41.1% | -0.16 | 0.0129 | -0.051 |
| 13.10 | 15.20 | 2 | 294 | 38.1% | 0.77 | 0.0174 | -0.059 | 125 | 2.65 | 3.10 | 4 | 233 | 40.5% | -0.24 | 0.0168 | -0.065 |
| 10.10 | 11.40 | 12 | 801 | 38.0% | 0.67 | 0.0198 | -0.071 | 130 | 4.20 | 4.40 | 8 | 707 | 39.3% | -0.33 | 0.0199 | -0.076 |
| 7.90 | 8.50 | 32 | 252 | 39.5% | 0.56 | 0.0214 | -0.079 | 135 | 6.30 | 7.00 | 8 | 206 | 39.9% | -0.44 | 0.0217 | -0.081 |
| 5.60 | 6.10 | 27 | 549 | 39.1% | 0.46 | 0.0215 | -0.081 | 140 | 8.90 | 9.80 | 3 | 183 | 39.7% | -0.55 | 0.0220 | -0.080 |
| 3.90 | 4.40 | 18 | 432 | 39.4% | 0.36 | 0.0202 | -0.077 | 145 | 11.90 | 13.90 | 31 | 41.4% | -0.65 | 0.0208 | -0.073 | |
| 2.65 | 3.20 | 41 | 775 | 40.1% | 0.27 | 0.0179 | -0.068 | 150 | 15.60 | 17.40 | 63 | 42.0% | -0.74 | 0.0185 | -0.062 | |
| 1.65 | 2.20 | 1 | 269 | 39.8% | 0.20 | 0.0150 | -0.058 | 155 | 19.40 | 21.60 | 8 | 41.8% | -0.82 | 0.0156 | -0.048 | |
| 0.8500 | 1.65 | 6 | 448 | 39.8% | 0.14 | 0.0120 | -0.047 | 160 | 24.10 | 26.90 | 20 | 46.7% | -0.88 | 0.0124 | -0.033 | |
| 0.6000 | 0.8500 | 57 | 306 | 39.0% | 0.10 | 0.0093 | -0.038 | 165 | 28.50 | 31.20 | 12 | 45.8% | -0.92 | 0.0095 | -0.019 | |
| 0.5000 | 0.8500 | 1 | 132 | 42.7% | 0.07 | 0.0071 | -0.030 | 170 | 33.00 | 36.30 | 40 | 48.3% | -0.95 | 0.0070 | -0.006 | |
| 0.0500 | 1.55 | 64 | 48.8% | 0.05 | 0.0054 | -0.024 | 175 | 38.30 | 41.10 | 73 | 53.5% | -0.96 | 0.0050 | 0.000 | ||
| 0.1000 | 0.4000 | 2 | 344 | 42.2% | 0.04 | 0.0042 | -0.019 | 180 | 42.80 | 46.00 | 40 | 53.3% | -0.98 | 0.0036 | 0.000 | |
| 0 | 0.4000 | 83 | 44.0% | 0.03 | 0.0032 | -0.016 | 185 | 47.80 | 51.00 | 12 | 57.3% | -0.98 | 0.0026 | 0.000 | ||
| 0 | 0.9500 | 77 | 54.5% | 0.02 | 0.0025 | -0.013 | 190 | 52.60 | 56.00 | 5 | 59.2% | -0.99 | 0.0018 | 0.000 | ||
| 0 | 0.7500 | 14 | 55.5% | 0.02 | 0.0020 | -0.011 | 195 | 57.50 | 60.90 | 5 | 60.5% | -0.99 | 0.0013 | 0.000 | ||
| 0 | 0.2000 | 1,912 | 48.3% | 0.01 | 0.0016 | -0.009 | 200 | 62.40 | 65.30 | 10 | -0.99 | 0.0010 | 0.000 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 16, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.