DKS rantai opsi DICK'S Sporting Goods, Inc.

Expirasi Cboe delayed options data · per 03:34 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 ±6.5% (128.39–146.29) · ATM IV 38.5% · P/C open interest 0.65

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
65.30	69.20				1.00	0.0000	0.000	70	0	0.0500			118.3%	-0.00	0.0000	-0.000
60.40	64.50			122.2%	1.00	0.0000	0.000	75	0	2.15			187.2%	-0.00	0.0000	-0.001
55.40	59.50			107.7%	1.00	0.0000	0.000	80	0	0.8500		10	96.1%	-0.00	0.0001	-0.001
50.40	54.50			93.1%	1.00	0.0000	0.000	85	0	2.05		8	151.2%	-0.00	0.0001	-0.001
45.40	49.50		1	78.0%	1.00	0.0000	0.000	90	0	2.15		10	138.3%	-0.00	0.0002	-0.002
40.40	44.50	1	1		1.00	0.0000	0.000	95	0	0.0500		48	67.2%	-0.00	0.0004	-0.003
35.40	39.50		28		1.00	0.0001	0.000	100	0	0.2000	16	1,486	58.5%	-0.00	0.0007	-0.005
30.40	34.40		5		1.00	0.0004	0.000	105	0	0.2000	29	1,046	59.9%	-0.01	0.0013	-0.008
25.50	27.90	2	49		1.00	0.0010	-0.002	110	0.0500	0.1000	39	1,678	48.4%	-0.01	0.0027	-0.015
20.50	23.80	2	176		0.99	0.0028	-0.010	115	0.1000	0.2000	77	2,596	44.3%	-0.03	0.0055	-0.026
20.30	22.10				0.99	0.0035	-0.013	116	0	1.50		2	60.3%	-0.04	0.0063	-0.029
19.30	21.70			39.8%	0.98	0.0042	-0.016	117	0	0.6500	9	3	47.2%	-0.04	0.0072	-0.033
17.60	20.70				0.98	0.0051	-0.019	118	0.0500	0.8000	3	6	48.0%	-0.05	0.0083	-0.037
17.40	19.80			44.2%	0.97	0.0063	-0.024	119	0	1.15	1	37	49.4%	-0.06	0.0095	-0.042
15.60	18.00	17	528		0.97	0.0076	-0.029	120	0.3000	0.5500	489	4,130	43.6%	-0.07	0.0108	-0.047
14.80	17.80				0.96	0.0091	-0.035	121	0	1.00	1	6	43.1%	-0.08	0.0123	-0.052
14.50	16.20				0.95	0.0108	-0.042	122	0	1.00	1	79	40.9%	-0.09	0.0140	-0.058
13.50	15.90	1	1	39.7%	0.94	0.0128	-0.049	123	0	0.9500	3	27	35.8%	-0.10	0.0157	-0.064
12.60	14.30				0.92	0.0150	-0.058	124	0.5500	0.8500	14	51	40.1%	-0.12	0.0176	-0.071
10.90	13.20	21	1,393		0.91	0.0174	-0.067	125	0.6500	0.9500	187	2,623	40.5%	-0.14	0.0196	-0.078
10.10	12.80				0.89	0.0200	-0.077	126	0	2.85	2	10	45.5%	-0.16	0.0216	-0.085
9.90	11.80			34.4%	0.87	0.0227	-0.087	127	0.0500	3.20	1	11	45.2%	-0.18	0.0238	-0.092
8.50	11.30		12	33.0%	0.84	0.0255	-0.097	128	0.9000	1.60	2	11	37.7%	-0.21	0.0258	-0.100
8.30	9.90		1	34.0%	0.82	0.0282	-0.107	129	1.20	1.85	1	9	38.1%	-0.24	0.0279	-0.107
8.40	8.90	697	3,307	38.9%	0.79	0.0308	-0.117	130	1.65	2.05	204	4,871	38.7%	-0.27	0.0298	-0.114
6.80	8.60	1	30	36.4%	0.75	0.0332	-0.126	131	1.20	3.70	2	80	41.6%	-0.30	0.0316	-0.120
5.80	7.80	15	120	34.4%	0.72	0.0354	-0.134	132	1.20	4.50	1	25	42.0%	-0.33	0.0331	-0.125
5.10	7.70	11	27	37.5%	0.68	0.0371	-0.141	133	1.65	4.90	7	150	42.4%	-0.36	0.0344	-0.130
4.50	7.10	2	16	37.8%	0.64	0.0385	-0.146	134	2.85	4.60	3	21	42.6%	-0.40	0.0354	-0.134
4.80	5.50	282	3,432	37.3%	0.60	0.0393	-0.149	135	3.10	4.50	54	809	39.2%	-0.44	0.0361	-0.137
3.80	5.40	18	38	37.3%	0.56	0.0398	-0.151	136	3.80	5.60	9	16	42.9%	-0.47	0.0365	-0.138
3.30	4.60	19	19	36.0%	0.52	0.0398	-0.151	137	3.30	6.70	6	142	40.9%	-0.51	0.0365	-0.139
2.35	4.90	637	39	37.4%	0.48	0.0394	-0.150	138	4.00	6.70	4	18	39.1%	-0.54	0.0363	-0.138
2.60	4.60	8	11	41.0%	0.44	0.0386	-0.148	139	4.90	7.30	11	11	40.5%	-0.58	0.0357	-0.136
2.40	3.00	187	3,093	36.4%	0.41	0.0376	-0.144	140	4.80	7.90	14	1,114	37.1%	-0.61	0.0349	-0.133
0.5500	3.80	22	75	34.7%	0.37	0.0362	-0.139	141	6.60	8.50		4	42.1%	-0.65	0.0338	-0.130
1.55	3.70	7	66	42.1%	0.34	0.0346	-0.134	142	7.30	9.00			41.3%	-0.68	0.0326	-0.125
0.6000	3.60	11	125	39.8%	0.30	0.0329	-0.128	143	8.10	9.80			42.2%	-0.71	0.0311	-0.120
1.25	1.80	246	10.4K	37.9%	0.25	0.0292	-0.114	145	8.70	11.60	29	412	39.0%	-0.76	0.0279	-0.108
0.5500	0.8500	552	8,700	38.9%	0.14	0.0197	-0.078	150	13.60	15.80	6	1,253	44.3%	-0.87	0.0192	-0.075
0.2000	0.5000	132	1,145	40.4%	0.07	0.0121	-0.050	155	18.50	20.80	25	547	53.1%	-0.93	0.0118	-0.046
0.1500	0.2500	164	1,352	43.0%	0.04	0.0072	-0.032	160	23.20	25.70	12	6,751	58.3%	-0.96	0.0070	-0.028
0.0500	0.2000	125	849	45.8%	0.02	0.0045	-0.022	165	27.50	30.70	2	695	57.9%	-0.98	0.0043	-0.017
0	0.1000	26	505	45.5%	0.02	0.0029	-0.016	170	32.10	35.60	1	1,026	55.5%	-0.99	0.0028	-0.011
0	0.0500	1	1,004	46.7%	0.01	0.0020	-0.012	175	37.50	40.60	4	209	70.0%	-0.99	0.0019	-0.007
0	0.1000	105	1,275	55.5%	0.01	0.0014	-0.009	180	43.20	45.60	11	1,542	86.7%	-0.99	0.0013	-0.004
0	0.0500	1	1,339	55.7%	0.01	0.0010	-0.007	185	47.30	49.90	1	253		-0.99	0.0010	-0.001
0	0.0500		3,746	60.0%	0.00	0.0008	-0.006	190	53.20	54.80	10	857	86.4%	-1.00	0.0007	0.000
0	0.0500		2,664	64.1%	0.00	0.0006	-0.005	195	58.10	59.70	2	750	87.3%	-1.00	0.0005	0.000
0	0.0500	1	4,164	68.1%	0.00	0.0004	-0.004	200	62.20	65.60		480	92.6%	-1.00	0.0004	0.000

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 — Sep 18, 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 — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi