DKS rantai opsi DICK'S Sporting Goods, Inc.

Expirasi Cboe delayed options data · per 00:36 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±9.8% (129.72–157.82) · ATM IV 41.2% · P/C open interest 1.75

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
67.00	71.20				1.00	0.0002	0.000	75	0	2.15			141.4%	-0.00	0.0002	-0.004
62.40	66.30		1	95.1%	1.00	0.0003	0.000	80	0	2.15		11	129.3%	-0.00	0.0003	-0.005
57.50	61.30			88.1%	1.00	0.0004	0.000	85	0	2.15		53	118.0%	-0.00	0.0004	-0.006
52.50	55.70				0.99	0.0006	-0.001	90	0	2.15		93	107.3%	-0.01	0.0006	-0.007
47.50	50.80				0.99	0.0008	-0.003	95	0	0.3500	5	127	69.0%	-0.01	0.0009	-0.009
42.60	46.20		14	60.5%	0.99	0.0012	-0.005	100	0	0.7500	2	184	70.0%	-0.01	0.0012	-0.011
37.60	41.10		49	48.9%	0.98	0.0018	-0.008	105	0.0500	0.3000	19	310	54.4%	-0.02	0.0018	-0.013
32.70	36.20		30	46.9%	0.98	0.0027	-0.013	110	0	1.20		446	59.9%	-0.02	0.0027	-0.017
28.30	31.10		5	47.3%	0.96	0.0042	-0.019	115	0.2000	0.4500	18	10.9K	45.6%	-0.04	0.0042	-0.023
23.10	26.50	5	326	41.6%	0.94	0.0067	-0.030	120	0.3000	1.35	6	783	47.7%	-0.06	0.0068	-0.033
18.60	21.40	2	293	37.1%	0.90	0.0104	-0.045	125	0.5000	0.9000	62	945	38.2%	-0.10	0.0105	-0.047
14.70	17.40	2	255	40.2%	0.83	0.0150	-0.064	130	1.40	1.65	90	516	38.9%	-0.17	0.0151	-0.066
12.50	14.60			38.5%	0.78	0.0178	-0.076	133	1.85	2.35	2		37.9%	-0.22	0.0180	-0.078
11.50	14.20			38.8%	0.76	0.0186	-0.080	134	2.20	2.60	8		38.4%	-0.24	0.0188	-0.082
10.80	13.00	5	506	37.0%	0.74	0.0194	-0.084	135	2.55	2.90	2	948	38.5%	-0.26	0.0196	-0.086
10.30	12.80			39.4%	0.72	0.0202	-0.087	136	2.60	3.20	1		37.9%	-0.29	0.0204	-0.089
9.70	12.20			39.9%	0.70	0.0209	-0.090	137	2.15	4.40			37.9%	-0.31	0.0211	-0.092
9.10	11.30			39.1%	0.67	0.0215	-0.093	138	2.80	4.90			39.3%	-0.33	0.0217	-0.095
9.00	11.50			43.3%	0.65	0.0220	-0.096	139	3.00	5.40			39.1%	-0.35	0.0223	-0.098
8.50	9.70	5	944	39.8%	0.63	0.0225	-0.099	140	4.10	5.10	7	372	39.1%	-0.38	0.0228	-0.100
7.30	9.80			39.9%	0.60	0.0228	-0.101	141	4.50	6.40			41.6%	-0.40	0.0232	-0.102
7.10	9.40			41.3%	0.58	0.0231	-0.102	142	4.50	7.80	5		43.0%	-0.42	0.0235	-0.104
6.80	8.50			40.9%	0.56	0.0234	-0.104	143	4.70	6.60			37.2%	-0.45	0.0237	-0.105
5.70	7.90			38.8%	0.53	0.0235	-0.104	144	6.10	8.40			43.7%	-0.47	0.0238	-0.106
6.00	6.90	17	470	39.5%	0.51	0.0235	-0.105	145	6.70	7.70	21	34	40.2%	-0.49	0.0239	-0.107
5.50	7.20	1		41.5%	0.49	0.0235	-0.105	146	6.30	9.00	1		39.6%	-0.52	0.0239	-0.107
4.40	7.00	5		40.2%	0.46	0.0234	-0.105	147	6.90	9.60			39.8%	-0.54	0.0239	-0.106
4.80	5.80	3		40.3%	0.44	0.0233	-0.104	148	7.90	9.70			39.5%	-0.56	0.0237	-0.106
3.80	5.50	1		38.7%	0.42	0.0230	-0.103	149	8.30	11.40			42.1%	-0.59	0.0235	-0.105
4.20	4.80	16	2,677	39.9%	0.40	0.0227	-0.102	150	9.60	10.80	4	39	40.4%	-0.61	0.0232	-0.103
3.30	5.00	4		42.9%	0.34	0.0217	-0.097	152.5	11.00	13.10			41.4%	-0.66	0.0223	-0.099
2.60	3.30	30	1,213	39.7%	0.30	0.0204	-0.091	155	12.20	14.90	8	44	39.3%	-0.72	0.0210	-0.092
2.05	3.80			43.7%	0.25	0.0188	-0.083	157.5	14.40	16.60			39.4%	-0.76	0.0195	-0.085
1.70	2.00	24	305	39.4%	0.21	0.0170	-0.075	160	16.30	18.80		38	39.4%	-0.80	0.0178	-0.076
0.3500	2.55	3		39.4%	0.17	0.0152	-0.066	162.5	18.50	20.90			39.6%	-0.84	0.0160	-0.068
0.8000	1.55	9	781	39.8%	0.14	0.0133	-0.058	165	21.20	23.10		28	42.4%	-0.88	0.0142	-0.060
0	3.00			46.2%	0.12	0.0115	-0.051	167.5	23.50	25.60			44.4%	-0.90	0.0125	-0.052
0.6000	1.85	1	311	39.5%	0.09	0.0099	-0.044	170	25.10	28.10	1	70	41.3%	-0.93	0.0109	-0.046
0.0500	0.6500		269	38.7%	0.06	0.0072	-0.033	175	30.40	32.60			44.7%	-0.96	0.0084	-0.035
0	0.6500	1	88	42.5%	0.04	0.0052	-0.025	180	34.80	37.90			45.9%	-0.98	0.0058	-0.025
0	0.4500	1	116	43.8%	0.03	0.0038	-0.019	185	39.20	43.20				-1.00	0.0029	-0.018
0	1.75		23	61.7%	0.02	0.0028	-0.015	190	45.20	47.90			59.7%	-1.00	0.0005	-0.018
0	0.2500		38	46.9%	0.02	0.0021	-0.012	195	49.40	53.20			56.6%	-1.00	0.0000	-0.018
0	0.4500		175	54.7%	0.01	0.0016	-0.010	200	54.40	58.20			60.4%	-1.00	0.0000	-0.018
0	2.15		70	81.4%	0.01	0.0010	-0.007	210	64.70	68.20			73.2%	-1.00	0.0000	-0.018

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

DKS rantai opsi DICK'S Sporting Goods, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif