DKS optieketen DICK'S Sporting Goods, Inc.
Cboe delayed options data · per 21:57 UTC
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 ±6.3% (129.86–147.46) · ATM IV 38.5% · P/C open interest 0.63
| 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 | |
| 67.90 | 71.80 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.15 | 216.2% | -0.00 | 0.0000 | -0.000 | |||||
| 62.80 | 66.80 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 1.10 | 121.8% | -0.00 | 0.0000 | -0.000 | |||||
| 58.10 | 61.80 | 138.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0500 | 10 | 102.0% | -0.00 | 0.0000 | -0.001 | |||
| 52.90 | 56.80 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 8 | 162.9% | -0.00 | 0.0001 | -0.001 | ||||
| 48.00 | 51.90 | 1 | 111.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0500 | 10 | 81.7% | -0.00 | 0.0002 | -0.002 | ||
| 43.00 | 46.90 | 1 | 98.7% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0500 | 48 | 72.3% | -0.00 | 0.0003 | -0.003 | ||
| 38.00 | 41.70 | 2 | 28 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0500 | 58 | 1,480 | 63.4% | -0.00 | 0.0006 | -0.005 | |
| 32.90 | 36.90 | 5 | 66.1% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.0500 | 13 | 1,041 | 54.8% | -0.01 | 0.0011 | -0.008 | |
| 28.00 | 31.90 | 6 | 48 | 64.3% | 1.00 | 0.0006 | 0.000 | 110 | 0.0500 | 0.1000 | 61 | 1,662 | 53.4% | -0.01 | 0.0021 | -0.013 |
| 23.30 | 26.30 | 9 | 174 | 0.99 | 0.0017 | 0.000 | 115 | 0.1000 | 0.1500 | 81 | 2,536 | 48.1% | -0.02 | 0.0040 | -0.022 | |
| 22.60 | 25.30 | 51.7% | 0.99 | 0.0021 | 0.000 | 116 | 0 | 0.3500 | 2 | 48.9% | -0.03 | 0.0046 | -0.025 | |||
| 21.60 | 24.30 | 49.7% | 0.99 | 0.0025 | -0.000 | 117 | 0.0500 | 0.3000 | 6 | 47.0% | -0.03 | 0.0053 | -0.027 | |||
| 20.60 | 22.90 | 0.99 | 0.0031 | -0.003 | 118 | 0.0500 | 0.3500 | 7 | 46.1% | -0.03 | 0.0060 | -0.030 | ||||
| 19.60 | 22.40 | 1 | 49.4% | 0.99 | 0.0037 | -0.006 | 119 | 0 | 2.30 | 38 | 67.5% | -0.04 | 0.0069 | -0.034 | ||
| 18.70 | 21.60 | 30 | 528 | 54.2% | 0.98 | 0.0045 | -0.010 | 120 | 0.2000 | 0.2500 | 174 | 3,755 | 43.1% | -0.05 | 0.0078 | -0.037 |
| 17.80 | 20.30 | 47.8% | 0.98 | 0.0055 | -0.014 | 121 | 0.2000 | 0.5500 | 2 | 7 | 45.9% | -0.05 | 0.0089 | -0.041 | ||
| 17.00 | 19.40 | 51.3% | 0.97 | 0.0066 | -0.019 | 122 | 0 | 0.5500 | 78 | 40.8% | -0.06 | 0.0102 | -0.046 | |||
| 15.90 | 18.30 | 2 | 1 | 45.6% | 0.97 | 0.0080 | -0.025 | 123 | 0.0500 | 0.5000 | 1 | 28 | 38.7% | -0.07 | 0.0116 | -0.051 |
| 14.70 | 17.50 | 43.3% | 0.96 | 0.0096 | -0.032 | 124 | 0.2500 | 0.7000 | 85 | 61 | 41.8% | -0.08 | 0.0131 | -0.056 | ||
| 14.40 | 16.00 | 168 | 1,390 | 44.2% | 0.95 | 0.0115 | -0.039 | 125 | 0.3500 | 0.6500 | 312 | 2,611 | 40.1% | -0.09 | 0.0148 | -0.062 |
| 12.80 | 15.40 | 38.8% | 0.94 | 0.0136 | -0.048 | 126 | 0 | 1.70 | 1 | 12 | 44.2% | -0.11 | 0.0167 | -0.068 | ||
| 12.00 | 14.50 | 40.8% | 0.92 | 0.0160 | -0.057 | 127 | 0 | 1.85 | 10 | 42.9% | -0.13 | 0.0187 | -0.075 | |||
| 11.20 | 13.40 | 3 | 12 | 39.5% | 0.91 | 0.0187 | -0.067 | 128 | 0.4000 | 0.9500 | 13 | 13 | 36.3% | -0.15 | 0.0208 | -0.083 |
| 10.10 | 12.30 | 1 | 34.8% | 0.89 | 0.0216 | -0.079 | 129 | 0.8000 | 1.10 | 5 | 9 | 38.0% | -0.17 | 0.0230 | -0.090 | |
| 9.40 | 11.00 | 573 | 3,074 | 32.4% | 0.86 | 0.0245 | -0.090 | 130 | 1.00 | 1.20 | 74 | 4,696 | 37.4% | -0.19 | 0.0253 | -0.098 |
| 8.70 | 10.90 | 1 | 30 | 40.3% | 0.84 | 0.0276 | -0.102 | 131 | 1.20 | 1.70 | 16 | 82 | 39.0% | -0.22 | 0.0274 | -0.105 |
| 7.90 | 9.80 | 5 | 107 | 38.1% | 0.81 | 0.0305 | -0.113 | 132 | 0.3000 | 3.10 | 25 | 38.9% | -0.25 | 0.0296 | -0.113 | |
| 7.20 | 9.00 | 11 | 26 | 38.4% | 0.77 | 0.0333 | -0.124 | 133 | 1.70 | 2.10 | 56 | 157 | 37.9% | -0.28 | 0.0315 | -0.119 |
| 6.90 | 8.10 | 7 | 14 | 39.8% | 0.74 | 0.0357 | -0.133 | 134 | 1.35 | 2.40 | 22 | 34.3% | -0.31 | 0.0333 | -0.126 | |
| 6.30 | 7.00 | 418 | 3,338 | 38.0% | 0.70 | 0.0379 | -0.142 | 135 | 2.20 | 2.80 | 78 | 787 | 37.1% | -0.35 | 0.0348 | -0.131 |
| 5.70 | 6.80 | 11 | 39 | 40.6% | 0.66 | 0.0394 | -0.148 | 136 | 2.45 | 3.70 | 3 | 25 | 38.8% | -0.38 | 0.0360 | -0.136 |
| 4.40 | 6.20 | 11 | 27 | 37.2% | 0.62 | 0.0406 | -0.153 | 137 | 2.80 | 4.10 | 2 | 143 | 38.3% | -0.42 | 0.0369 | -0.139 |
| 4.30 | 5.40 | 22 | 643 | 38.3% | 0.58 | 0.0412 | -0.156 | 138 | 3.40 | 4.40 | 1 | 22 | 38.1% | -0.46 | 0.0374 | -0.141 |
| 3.70 | 5.10 | 5 | 18 | 39.0% | 0.54 | 0.0414 | -0.157 | 139 | 3.60 | 5.20 | 6 | 21 | 38.1% | -0.49 | 0.0376 | -0.142 |
| 3.40 | 4.10 | 318 | 3,079 | 37.5% | 0.49 | 0.0411 | -0.156 | 140 | 4.20 | 5.90 | 27 | 1,105 | 39.0% | -0.53 | 0.0374 | -0.141 |
| 2.45 | 4.00 | 1 | 59 | 36.7% | 0.45 | 0.0404 | -0.154 | 141 | 4.70 | 6.60 | 1 | 4 | 39.2% | -0.57 | 0.0370 | -0.139 |
| 2.55 | 3.60 | 1 | 64 | 39.1% | 0.42 | 0.0393 | -0.150 | 142 | 5.40 | 6.70 | 37.2% | -0.60 | 0.0362 | -0.136 | ||
| 2.25 | 4.30 | 18 | 134 | 44.4% | 0.38 | 0.0379 | -0.145 | 143 | 5.90 | 7.30 | 36.3% | -0.64 | 0.0352 | -0.132 | ||
| 1.75 | 2.15 | 598 | 10.3K | 37.8% | 0.31 | 0.0345 | -0.131 | 145 | 7.20 | 8.70 | 2 | 388 | 35.6% | -0.70 | 0.0325 | -0.121 |
| 0.8000 | 1.00 | 988 | 8,838 | 37.8% | 0.17 | 0.0240 | -0.091 | 150 | 11.40 | 12.70 | 4 | 1,247 | 36.4% | -0.83 | 0.0233 | -0.083 |
| 0.3500 | 0.5000 | 153 | 1,183 | 39.0% | 0.09 | 0.0145 | -0.054 | 155 | 15.70 | 17.00 | 32 | 525 | 27.7% | -0.92 | 0.0142 | -0.045 |
| 0.1500 | 0.2000 | 13 | 1,285 | 39.3% | 0.04 | 0.0080 | -0.031 | 160 | 20.10 | 23.00 | 9 | 6,740 | 43.4% | -0.96 | 0.0078 | -0.019 |
| 0.0500 | 0.1500 | 5 | 944 | 42.1% | 0.02 | 0.0045 | -0.019 | 165 | 24.90 | 27.90 | 180 | 671 | 44.4% | -0.98 | 0.0043 | -0.005 |
| 0 | 0.1500 | 213 | 510 | 40.2% | 0.01 | 0.0028 | -0.013 | 170 | 29.80 | 32.30 | 1,026 | -0.99 | 0.0027 | 0.000 | ||
| 0 | 0.0500 | 3 | 1,003 | 45.2% | 0.01 | 0.0019 | -0.010 | 175 | 35.10 | 37.30 | 3 | 206 | -0.99 | 0.0018 | 0.000 | |
| 0 | 0.0500 | 15 | 1,324 | 49.9% | 0.01 | 0.0014 | -0.008 | 180 | 40.30 | 42.90 | 4 | 1,537 | 72.9% | -0.99 | 0.0013 | 0.000 |
| 0 | 0.0500 | 29 | 1,338 | 54.5% | 0.01 | 0.0010 | -0.007 | 185 | 44.60 | 47.80 | 252 | -0.99 | 0.0009 | 0.000 | ||
| 0 | 0.0500 | 13 | 3,746 | 59.0% | 0.00 | 0.0008 | -0.006 | 190 | 49.60 | 52.80 | 2 | 855 | -1.00 | 0.0007 | 0.000 | |
| 0 | 0.0500 | 2,664 | 63.2% | 0.00 | 0.0006 | -0.005 | 195 | 55.40 | 57.80 | 21 | 748 | 91.0% | -1.00 | 0.0005 | 0.000 | |
| 0 | 0.0500 | 3 | 4,163 | 67.3% | 0.00 | 0.0004 | -0.004 | 200 | 60.30 | 62.80 | 1 | 480 | 94.3% | -1.00 | 0.0004 | 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 — Sep 18, 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.
callsputs