DKS cadeia de opções DICK'S Sporting Goods, Inc.

Expiração Cboe delayed options data · em 18:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±10.0% (129.29–157.89) · IV ATM 41.9% · P/C open interest 1.75

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
66.80	71.00				1.00	0.0002	0.000	75	0	2.15			141.0%	-0.00	0.0002	-0.003
62.40	65.90		1	94.8%	1.00	0.0002	0.000	80	0	2.15		11	129.0%	-0.00	0.0002	-0.004
57.40	61.00			87.8%	1.00	0.0004	0.000	85	0	2.15		53	117.7%	-0.00	0.0004	-0.004
52.40	56.00			78.0%	1.00	0.0005	0.000	90	0	2.15		93	106.9%	-0.00	0.0005	-0.005
47.50	50.90			68.9%	0.99	0.0007	-0.001	95	0	0.0500		127	53.8%	-0.01	0.0007	-0.006
42.50	46.10		14	65.1%	0.99	0.0010	-0.003	100	0	0.7500	2	184	69.7%	-0.01	0.0010	-0.008
37.60	41.20		49	60.4%	0.99	0.0016	-0.006	105	0.0500	0.1000	4	310	47.8%	-0.01	0.0016	-0.010
32.70	36.20		30	53.7%	0.98	0.0025	-0.010	110	0	0.7500		446	54.0%	-0.02	0.0025	-0.014
28.20	31.30		5	52.4%	0.97	0.0040	-0.017	115	0.2000	0.3000	18	10.9K	43.1%	-0.03	0.0040	-0.021
23.80	26.50	5	326	50.2%	0.94	0.0066	-0.028	120	0.3000	0.9500	5	783	44.2%	-0.06	0.0067	-0.031
19.00	21.60	2	293	43.3%	0.90	0.0105	-0.044	125	0.8500	0.9500	54	945	40.2%	-0.10	0.0106	-0.047
14.90	17.50	2	255	42.9%	0.83	0.0152	-0.065	130	1.55	1.75	80	516	39.5%	-0.17	0.0153	-0.067
12.50	15.40			42.7%	0.77	0.0179	-0.077	133	2.15	2.40	2		38.9%	-0.23	0.0181	-0.079
11.80	13.90			39.8%	0.75	0.0187	-0.081	134	2.40	2.70	8		38.9%	-0.25	0.0189	-0.083
11.40	13.10	5	506	40.5%	0.73	0.0195	-0.085	135	2.70	3.00	1	948	38.9%	-0.27	0.0197	-0.087
11.10	13.10			44.1%	0.71	0.0202	-0.088	136	3.00	3.30	1		38.8%	-0.29	0.0205	-0.090
9.90	12.40			42.0%	0.69	0.0209	-0.091	137	3.30	3.90			39.6%	-0.31	0.0211	-0.093
9.40	12.00			43.1%	0.67	0.0215	-0.094	138	3.50	4.70			40.4%	-0.34	0.0217	-0.096
9.10	11.20			43.4%	0.65	0.0220	-0.097	139	3.40	5.40			39.9%	-0.36	0.0223	-0.099
8.70	9.30	5	944	39.9%	0.62	0.0225	-0.099	140	4.60	5.00	6	372	39.8%	-0.38	0.0228	-0.101
7.60	10.00			42.1%	0.60	0.0228	-0.101	141	4.90	6.50			42.6%	-0.40	0.0231	-0.103
7.10	9.30			41.7%	0.58	0.0231	-0.103	142	4.50	6.70	5		39.2%	-0.43	0.0234	-0.104
7.00	8.90			43.2%	0.55	0.0233	-0.104	143	4.90	6.70			37.5%	-0.45	0.0237	-0.105
6.20	7.90			40.8%	0.53	0.0234	-0.105	144	6.30	8.20			43.1%	-0.48	0.0238	-0.106
6.10	6.70	11	470	39.7%	0.51	0.0235	-0.105	145	7.00	7.50		34	39.9%	-0.50	0.0239	-0.106
5.30	7.30	1		41.8%	0.48	0.0235	-0.105	146	6.60	8.60	1		38.7%	-0.52	0.0239	-0.106
5.20	6.20	5		40.7%	0.46	0.0234	-0.105	147	8.00	9.00			40.6%	-0.55	0.0238	-0.106
4.60	5.70			39.9%	0.44	0.0232	-0.104	148	8.50	9.70			40.6%	-0.57	0.0236	-0.105
4.30	5.90	1		41.8%	0.42	0.0229	-0.103	149	8.30	10.10			37.4%	-0.59	0.0234	-0.104
4.10	4.70	9	2,677	39.8%	0.39	0.0226	-0.101	150	10.00	10.50	4	39	39.9%	-0.61	0.0231	-0.103
3.30	4.00	1		40.1%	0.34	0.0216	-0.097	152.5	11.50	12.60			40.5%	-0.67	0.0221	-0.098
2.75	3.10	13	1,213	39.8%	0.29	0.0202	-0.090	155	13.40	14.70	8	44	41.7%	-0.72	0.0208	-0.092
2.20	2.75			40.8%	0.25	0.0186	-0.083	157.5	14.50	16.90			39.7%	-0.76	0.0193	-0.084
1.75	1.90	10	305	39.5%	0.21	0.0168	-0.075	160	15.90	18.80		38	36.1%	-0.81	0.0176	-0.076
1.35	2.55	3		44.0%	0.17	0.0150	-0.067	162.5	18.00	21.20			36.9%	-0.84	0.0158	-0.068
1.05	1.40	8	781	40.6%	0.14	0.0132	-0.059	165	20.20	23.30		28	35.4%	-0.87	0.0140	-0.060
0.7500	2.80			49.0%	0.12	0.0115	-0.052	167.5	22.50	25.60			34.4%	-0.90	0.0124	-0.053
0.6500	0.7500	1	311	40.0%	0.10	0.0099	-0.045	170	24.90	27.80	1	70		-0.92	0.0108	-0.047
0.2500	0.6500		269	40.9%	0.07	0.0073	-0.035	175	29.60	32.70				-0.96	0.0081	-0.036
0.2000	0.6500		88	44.9%	0.05	0.0054	-0.027	180	34.50	37.80				-0.98	0.0066	-0.027
0.0500	1.95	1	116	59.2%	0.03	0.0040	-0.022	185	39.20	43.50				-0.99	0.0038	-0.022
0	1.55		23	60.2%	0.03	0.0030	-0.017	190	44.50	48.40			51.1%	-1.00	0.0016	-0.018
0	0.2500		38	47.0%	0.02	0.0023	-0.014	195	49.50	53.50			57.3%	-1.00	0.0002	-0.018
0	1.95		175	71.9%	0.02	0.0018	-0.012	200	54.50	58.40			58.7%	-1.00	0.0000	-0.018
0	2.15		70	81.5%	0.01	0.0012	-0.008	210	64.50	68.50			68.5%	-1.00	0.0000	-0.018

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

DKS cadeia de opções DICK'S Sporting Goods, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo