DKS catena di opzioni DICK'S Sporting Goods, Inc.
Cboe delayed options data · aggiornato al 15:36 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±9.8% (128.82–156.82) · ATM IV 41.8% · P/C open interest 1.75
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 66.10 | 70.20 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 2.15 | 142.2% | -0.00 | 0.0002 | -0.004 | |||||
| 61.70 | 65.20 | 1 | 92.2% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 2.15 | 11 | 130.0% | -0.00 | 0.0003 | -0.004 | ||
| 56.30 | 59.70 | 1.00 | 0.0004 | 0.000 | 85 | 0 | 2.15 | 53 | 118.5% | -0.00 | 0.0004 | -0.005 | ||||
| 51.60 | 55.30 | 72.0% | 0.99 | 0.0006 | 0.000 | 90 | 0 | 2.15 | 93 | 107.7% | -0.01 | 0.0006 | -0.006 | |||
| 46.70 | 50.20 | 62.6% | 0.99 | 0.0008 | -0.002 | 95 | 0 | 0.9500 | 122 | 81.8% | -0.01 | 0.0008 | -0.008 | |||
| 41.80 | 45.40 | 14 | 63.6% | 0.99 | 0.0012 | -0.004 | 100 | 0 | 1.15 | 185 | 76.0% | -0.01 | 0.0012 | -0.010 | ||
| 37.00 | 40.40 | 49 | 59.2% | 0.99 | 0.0018 | -0.008 | 105 | 0.0500 | 0.1500 | 312 | 49.8% | -0.02 | 0.0018 | -0.012 | ||
| 32.10 | 35.30 | 30 | 51.0% | 0.98 | 0.0027 | -0.012 | 110 | 0.0500 | 1.15 | 446 | 59.6% | -0.02 | 0.0028 | -0.016 | ||
| 27.50 | 30.00 | 5 | 44.6% | 0.96 | 0.0044 | -0.019 | 115 | 0.2000 | 0.3000 | 2 | 10.9K | 43.0% | -0.04 | 0.0044 | -0.023 | |
| 22.70 | 25.40 | 326 | 43.3% | 0.94 | 0.0070 | -0.030 | 120 | 0.4000 | 1.35 | 783 | 47.9% | -0.06 | 0.0071 | -0.033 | ||
| 18.30 | 20.60 | 293 | 40.7% | 0.89 | 0.0111 | -0.046 | 125 | 0.8000 | 1.00 | 2 | 964 | 39.9% | -0.11 | 0.0111 | -0.049 | |
| 14.40 | 16.80 | 255 | 43.0% | 0.82 | 0.0159 | -0.067 | 130 | 1.55 | 1.80 | 5 | 557 | 39.2% | -0.18 | 0.0161 | -0.069 | |
| 12.30 | 14.70 | 43.7% | 0.76 | 0.0187 | -0.079 | 133 | 2.30 | 2.50 | 2 | 39.2% | -0.24 | 0.0189 | -0.082 | |||
| 11.40 | 13.20 | 40.0% | 0.74 | 0.0195 | -0.083 | 134 | 2.45 | 2.80 | 8 | 38.7% | -0.26 | 0.0198 | -0.085 | |||
| 11.20 | 12.10 | 504 | 40.3% | 0.72 | 0.0203 | -0.087 | 135 | 2.75 | 3.20 | 4 | 950 | 39.1% | -0.28 | 0.0206 | -0.089 | |
| 10.00 | 12.10 | 40.7% | 0.70 | 0.0210 | -0.091 | 136 | 3.20 | 3.70 | 1 | 40.1% | -0.30 | 0.0213 | -0.093 | |||
| 9.60 | 12.10 | 43.6% | 0.68 | 0.0217 | -0.094 | 137 | 2.70 | 4.90 | 40.0% | -0.33 | 0.0219 | -0.096 | ||||
| 9.00 | 10.60 | 40.7% | 0.66 | 0.0222 | -0.097 | 138 | 3.10 | 5.20 | 39.8% | -0.35 | 0.0225 | -0.099 | ||||
| 8.70 | 9.20 | 1 | 39.1% | 0.63 | 0.0227 | -0.100 | 139 | 4.20 | 5.40 | 41.4% | -0.37 | 0.0230 | -0.101 | |||
| 7.80 | 8.70 | 10 | 942 | 38.3% | 0.61 | 0.0231 | -0.102 | 140 | 4.70 | 5.50 | 3 | 374 | 40.6% | -0.40 | 0.0234 | -0.103 |
| 7.40 | 9.40 | 42.6% | 0.58 | 0.0234 | -0.103 | 141 | 5.00 | 5.70 | 2 | 39.3% | -0.42 | 0.0237 | -0.105 | |||
| 7.00 | 8.40 | 41.5% | 0.56 | 0.0236 | -0.105 | 142 | 5.40 | 6.80 | 5 | 41.0% | -0.44 | 0.0239 | -0.107 | |||
| 6.60 | 8.20 | 42.7% | 0.54 | 0.0237 | -0.106 | 143 | 6.20 | 7.00 | 41.0% | -0.47 | 0.0241 | -0.108 | ||||
| 5.90 | 6.70 | 39.0% | 0.51 | 0.0238 | -0.107 | 144 | 6.40 | 7.20 | 3 | 39.0% | -0.49 | 0.0242 | -0.108 | |||
| 5.60 | 6.20 | 469 | 39.3% | 0.49 | 0.0237 | -0.107 | 145 | 5.90 | 8.20 | 51 | 37.2% | -0.52 | 0.0241 | -0.109 | ||
| 5.20 | 6.70 | 1 | 42.2% | 0.47 | 0.0236 | -0.107 | 146 | 7.80 | 8.70 | 1 | 41.0% | -0.54 | 0.0240 | -0.108 | ||
| 3.80 | 7.20 | 5 | 41.9% | 0.44 | 0.0234 | -0.106 | 147 | 8.10 | 9.40 | 40.4% | -0.56 | 0.0239 | -0.108 | |||
| 4.40 | 5.70 | 3 | 41.5% | 0.42 | 0.0232 | -0.105 | 148 | 7.60 | 10.50 | 38.5% | -0.59 | 0.0237 | -0.107 | |||
| 4.10 | 5.40 | 1 | 41.9% | 0.40 | 0.0229 | -0.104 | 149 | 8.40 | 10.50 | 36.9% | -0.61 | 0.0234 | -0.106 | |||
| 3.80 | 5.40 | 2 | 2,672 | 43.2% | 0.38 | 0.0225 | -0.103 | 150 | 10.30 | 11.30 | 41 | 41.3% | -0.63 | 0.0230 | -0.104 | |
| 3.00 | 3.50 | 10 | 4 | 39.5% | 0.33 | 0.0213 | -0.098 | 152.5 | 11.10 | 13.50 | 39.7% | -0.68 | 0.0219 | -0.099 | ||
| 2.45 | 2.90 | 10 | 1,225 | 40.0% | 0.28 | 0.0198 | -0.091 | 155 | 13.90 | 15.00 | 49 | 41.7% | -0.73 | 0.0205 | -0.093 | |
| 1.95 | 3.00 | 42.6% | 0.24 | 0.0181 | -0.084 | 157.5 | 14.90 | 17.70 | 40.9% | -0.78 | 0.0188 | -0.085 | ||||
| 1.45 | 1.85 | 2 | 319 | 39.7% | 0.20 | 0.0163 | -0.076 | 160 | 16.40 | 19.30 | 38 | 35.9% | -0.81 | 0.0171 | -0.077 | |
| 1.20 | 2.05 | 3 | 42.9% | 0.17 | 0.0145 | -0.068 | 162.5 | 18.70 | 21.80 | 38.0% | -0.85 | 0.0154 | -0.069 | |||
| 0.9500 | 1.40 | 789 | 41.6% | 0.14 | 0.0128 | -0.060 | 165 | 20.80 | 24.20 | 28 | 37.7% | -0.88 | 0.0136 | -0.061 | ||
| 0.6500 | 1.75 | 44.9% | 0.12 | 0.0111 | -0.053 | 167.5 | 23.10 | 26.60 | 38.0% | -0.90 | 0.0121 | -0.055 | ||||
| 0.5500 | 0.9000 | 1 | 312 | 41.8% | 0.10 | 0.0096 | -0.047 | 170 | 25.60 | 28.10 | 70 | -0.93 | 0.0106 | -0.048 | ||
| 0.1000 | 0.7500 | 10 | 269 | 41.8% | 0.07 | 0.0071 | -0.036 | 175 | 30.80 | 33.30 | -0.96 | 0.0083 | -0.038 | |||
| 0.1500 | 1.00 | 89 | 49.3% | 0.05 | 0.0053 | -0.028 | 180 | 35.30 | 37.90 | -0.98 | 0.0060 | -0.030 | ||||
| 0.0500 | 0.2500 | 18 | 116 | 42.4% | 0.03 | 0.0040 | -0.022 | 185 | 40.20 | 43.50 | -0.99 | 0.0035 | -0.023 | |||
| 0 | 0.7500 | 23 | 53.6% | 0.03 | 0.0030 | -0.018 | 190 | 45.20 | 49.00 | -1.00 | 0.0015 | -0.020 | ||||
| 0 | 0.2500 | 38 | 48.4% | 0.02 | 0.0023 | -0.015 | 195 | 50.20 | 54.10 | 56.4% | -1.00 | 0.0005 | -0.020 | |||
| 0 | 0.5500 | 175 | 58.1% | 0.02 | 0.0018 | -0.012 | 200 | 55.20 | 59.10 | 60.2% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.9500 | 70 | 71.2% | 0.01 | 0.0011 | -0.009 | 210 | 65.20 | 69.10 | 67.4% | -1.00 | 0.0000 | -0.020 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput