DKS 옵션 체인 DICK'S Sporting Goods, Inc.
Cboe delayed options data · 기준일 21:52 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.6% (129.28–156.88) · ATM IV 41.4% · P/C 미결제약정 1.75
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 66.40 | 70.40 | 80.5% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 2.15 | 142.8% | -0.00 | 0.0002 | -0.004 | ||||
| 61.60 | 65.50 | 1 | 92.4% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 2.15 | 11 | 130.6% | -0.00 | 0.0003 | -0.004 | ||
| 56.60 | 60.50 | 82.0% | 1.00 | 0.0004 | 0.000 | 85 | 0 | 2.15 | 53 | 119.0% | -0.00 | 0.0004 | -0.005 | |||
| 51.70 | 55.50 | 76.1% | 0.99 | 0.0006 | 0.000 | 90 | 0 | 2.15 | 93 | 108.1% | -0.01 | 0.0006 | -0.006 | |||
| 46.60 | 50.50 | 62.7% | 0.99 | 0.0008 | -0.002 | 95 | 0 | 1.35 | 122 | 88.2% | -0.01 | 0.0008 | -0.008 | |||
| 41.60 | 45.50 | 14 | 53.7% | 0.99 | 0.0012 | -0.004 | 100 | 0 | 1.10 | 1 | 185 | 75.7% | -0.01 | 0.0012 | -0.009 | |
| 36.70 | 40.60 | 49 | 52.8% | 0.99 | 0.0017 | -0.007 | 105 | 0.0500 | 1.35 | 312 | 70.7% | -0.01 | 0.0017 | -0.012 | ||
| 31.80 | 35.60 | 30 | 47.3% | 0.98 | 0.0026 | -0.011 | 110 | 0 | 1.20 | 64 | 446 | 43.5% | -0.02 | 0.0027 | -0.016 | |
| 27.40 | 30.80 | 5 | 50.8% | 0.97 | 0.0042 | -0.018 | 115 | 0.2000 | 0.7000 | 59 | 10.9K | 45.4% | -0.04 | 0.0043 | -0.022 | |
| 22.30 | 26.10 | 326 | 44.4% | 0.94 | 0.0069 | -0.029 | 120 | 0.2500 | 1.80 | 783 | 50.4% | -0.06 | 0.0069 | -0.032 | ||
| 17.90 | 21.50 | 293 | 42.8% | 0.90 | 0.0109 | -0.045 | 125 | 0.2500 | 0.9500 | 5 | 964 | 35.9% | -0.10 | 0.0110 | -0.048 | |
| 14.00 | 17.10 | 1 | 255 | 41.9% | 0.83 | 0.0158 | -0.065 | 130 | 1.40 | 1.70 | 116 | 557 | 38.3% | -0.18 | 0.0160 | -0.067 |
| 11.70 | 14.90 | 41.8% | 0.77 | 0.0188 | -0.078 | 133 | 1.70 | 2.40 | 2 | 37.0% | -0.23 | 0.0189 | -0.080 | |||
| 10.90 | 14.20 | 41.4% | 0.75 | 0.0196 | -0.082 | 134 | 2.20 | 2.70 | 8 | 37.9% | -0.25 | 0.0198 | -0.084 | |||
| 10.20 | 12.90 | 504 | 39.1% | 0.73 | 0.0205 | -0.086 | 135 | 2.60 | 3.00 | 20 | 950 | 38.5% | -0.28 | 0.0207 | -0.087 | |
| 9.20 | 12.70 | 39.6% | 0.71 | 0.0212 | -0.089 | 136 | 2.45 | 3.40 | 1 | 36.8% | -0.30 | 0.0215 | -0.091 | |||
| 8.60 | 12.00 | 39.6% | 0.68 | 0.0219 | -0.092 | 137 | 2.20 | 5.30 | 40.1% | -0.32 | 0.0222 | -0.094 | ||||
| 9.00 | 11.50 | 43.4% | 0.66 | 0.0225 | -0.095 | 138 | 3.10 | 5.90 | 42.5% | -0.34 | 0.0228 | -0.097 | ||||
| 8.00 | 9.40 | 1 | 37.2% | 0.64 | 0.0230 | -0.098 | 139 | 2.40 | 6.30 | 38.9% | -0.37 | 0.0233 | -0.100 | |||
| 8.10 | 8.80 | 10 | 942 | 39.3% | 0.61 | 0.0234 | -0.100 | 140 | 3.80 | 6.00 | 4 | 374 | 39.7% | -0.39 | 0.0237 | -0.102 |
| 7.10 | 9.80 | 42.7% | 0.59 | 0.0238 | -0.102 | 141 | 4.40 | 7.10 | 2 | 42.2% | -0.42 | 0.0241 | -0.104 | |||
| 6.50 | 9.30 | 42.5% | 0.56 | 0.0240 | -0.103 | 142 | 5.00 | 7.50 | 1 | 5 | 42.3% | -0.44 | 0.0243 | -0.105 | ||
| 5.20 | 8.80 | 40.1% | 0.54 | 0.0242 | -0.105 | 143 | 5.50 | 8.10 | 2 | 42.6% | -0.47 | 0.0245 | -0.106 | |||
| 5.30 | 8.40 | 42.1% | 0.52 | 0.0242 | -0.105 | 144 | 6.20 | 7.40 | 3 | 39.5% | -0.49 | 0.0246 | -0.107 | |||
| 5.10 | 6.90 | 2 | 469 | 39.7% | 0.49 | 0.0242 | -0.105 | 145 | 6.10 | 8.40 | 1 | 51 | 38.9% | -0.51 | 0.0246 | -0.107 |
| 4.00 | 7.40 | 1 | 40.5% | 0.47 | 0.0241 | -0.105 | 146 | 7.00 | 8.90 | 1 | 39.7% | -0.54 | 0.0245 | -0.107 | ||
| 4.20 | 7.10 | 5 | 42.7% | 0.44 | 0.0239 | -0.105 | 147 | 7.70 | 9.90 | 41.2% | -0.56 | 0.0243 | -0.106 | |||
| 2.95 | 6.90 | 3 | 40.6% | 0.42 | 0.0236 | -0.104 | 148 | 8.00 | 11.00 | 41.8% | -0.58 | 0.0241 | -0.105 | |||
| 3.70 | 6.50 | 1 | 44.0% | 0.40 | 0.0233 | -0.103 | 149 | 7.60 | 11.60 | 38.4% | -0.61 | 0.0238 | -0.104 | |||
| 2.40 | 5.90 | 10 | 2,672 | 40.2% | 0.38 | 0.0229 | -0.101 | 150 | 9.40 | 12.20 | 41 | 41.8% | -0.63 | 0.0234 | -0.102 | |
| 2.05 | 5.10 | 10 | 4 | 41.5% | 0.33 | 0.0217 | -0.096 | 152.5 | 10.20 | 13.70 | 38.0% | -0.68 | 0.0222 | -0.097 | ||
| 1.75 | 4.40 | 153 | 1,225 | 42.7% | 0.28 | 0.0201 | -0.089 | 155 | 12.30 | 15.50 | 49 | 38.4% | -0.73 | 0.0208 | -0.091 | |
| 0.6500 | 3.90 | 41.0% | 0.23 | 0.0183 | -0.082 | 157.5 | 14.70 | 17.90 | 41.7% | -0.78 | 0.0191 | -0.083 | ||||
| 1.10 | 2.00 | 11 | 319 | 38.7% | 0.20 | 0.0165 | -0.074 | 160 | 16.00 | 19.50 | 38 | 36.0% | -0.82 | 0.0172 | -0.075 | |
| 0.1000 | 3.30 | 3 | 43.5% | 0.16 | 0.0146 | -0.066 | 162.5 | 18.20 | 22.10 | 38.2% | -0.85 | 0.0154 | -0.067 | |||
| 0.8000 | 1.40 | 789 | 40.8% | 0.13 | 0.0128 | -0.058 | 165 | 20.50 | 24.50 | 28 | 39.5% | -0.88 | 0.0136 | -0.059 | ||
| 0.2000 | 2.20 | 44.9% | 0.11 | 0.0111 | -0.051 | 167.5 | 23.30 | 26.30 | 39.4% | -0.91 | 0.0120 | -0.052 | ||||
| 0.3000 | 1.00 | 8 | 312 | 40.0% | 0.09 | 0.0095 | -0.044 | 170 | 25.10 | 29.10 | 70 | 38.1% | -0.93 | 0.0105 | -0.046 | |
| 0 | 1.10 | 10 | 269 | 44.1% | 0.06 | 0.0070 | -0.034 | 175 | 30.60 | 33.90 | 46.4% | -0.96 | 0.0081 | -0.037 | ||
| 0 | 1.00 | 89 | 47.9% | 0.04 | 0.0051 | -0.027 | 180 | 34.90 | 38.90 | -0.98 | 0.0062 | -0.026 | ||||
| 0 | 1.25 | 18 | 116 | 40.0% | 0.03 | 0.0038 | -0.021 | 185 | 39.90 | 43.90 | -0.99 | 0.0034 | -0.022 | |||
| 0 | 1.35 | 23 | 60.1% | 0.02 | 0.0029 | -0.017 | 190 | 44.90 | 48.90 | -1.00 | 0.0011 | -0.019 | ||||
| 0 | 0.2500 | 38 | 48.4% | 0.02 | 0.0022 | -0.014 | 195 | 49.90 | 53.90 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 1.80 | 175 | 72.6% | 0.01 | 0.0017 | -0.011 | 200 | 54.90 | 58.90 | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 2.15 | 70 | 83.6% | 0.01 | 0.0011 | -0.008 | 210 | 64.90 | 68.90 | -1.00 | 0.0000 | -0.019 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.