DKS цепочка опционов DICK'S Sporting Goods, Inc.
Cboe delayed options data · по состоянию на 12:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±9.8% (129.72–157.82) · ATM IV 41.2% · P/C открытого интереса 1.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 67.00 | 71.20 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 2.15 | 141.4% | -0.00 | 0.0002 | -0.004 | |||||
| 62.40 | 66.30 | 1 | 95.1% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 2.15 | 11 | 129.3% | -0.00 | 0.0003 | -0.005 | ||
| 57.50 | 61.30 | 88.1% | 1.00 | 0.0004 | 0.000 | 85 | 0 | 2.15 | 53 | 118.0% | -0.00 | 0.0004 | -0.006 | |||
| 52.50 | 55.70 | 0.99 | 0.0006 | -0.001 | 90 | 0 | 2.15 | 93 | 107.3% | -0.01 | 0.0006 | -0.007 | ||||
| 47.50 | 50.80 | 0.99 | 0.0008 | -0.003 | 95 | 0 | 0.3500 | 5 | 122 | 69.0% | -0.01 | 0.0009 | -0.009 | |||
| 42.60 | 46.20 | 14 | 60.5% | 0.99 | 0.0012 | -0.005 | 100 | 0 | 0.7500 | 2 | 185 | 70.0% | -0.01 | 0.0012 | -0.011 | |
| 37.60 | 41.10 | 49 | 48.9% | 0.98 | 0.0018 | -0.008 | 105 | 0.0500 | 0.3000 | 19 | 312 | 54.4% | -0.02 | 0.0018 | -0.013 | |
| 32.70 | 36.20 | 30 | 46.9% | 0.98 | 0.0027 | -0.013 | 110 | 0 | 1.20 | 446 | 59.9% | -0.02 | 0.0027 | -0.017 | ||
| 28.30 | 31.10 | 5 | 47.3% | 0.96 | 0.0042 | -0.019 | 115 | 0.2000 | 0.4500 | 18 | 10.9K | 45.6% | -0.04 | 0.0042 | -0.023 | |
| 23.10 | 26.50 | 5 | 326 | 41.6% | 0.94 | 0.0067 | -0.030 | 120 | 0.3000 | 1.35 | 6 | 783 | 47.7% | -0.06 | 0.0068 | -0.033 |
| 18.60 | 21.40 | 2 | 293 | 37.1% | 0.90 | 0.0104 | -0.045 | 125 | 0.5000 | 0.9000 | 62 | 964 | 38.2% | -0.10 | 0.0105 | -0.047 |
| 14.70 | 17.40 | 2 | 255 | 40.2% | 0.83 | 0.0150 | -0.064 | 130 | 1.40 | 1.65 | 90 | 557 | 38.9% | -0.17 | 0.0151 | -0.066 |
| 12.50 | 14.60 | 38.5% | 0.78 | 0.0178 | -0.076 | 133 | 1.85 | 2.35 | 2 | 2 | 37.9% | -0.22 | 0.0180 | -0.078 | ||
| 11.50 | 14.20 | 38.8% | 0.76 | 0.0186 | -0.080 | 134 | 2.20 | 2.60 | 8 | 8 | 38.4% | -0.24 | 0.0188 | -0.082 | ||
| 10.80 | 13.00 | 5 | 504 | 37.0% | 0.74 | 0.0194 | -0.084 | 135 | 2.55 | 2.90 | 2 | 950 | 38.5% | -0.26 | 0.0196 | -0.086 |
| 10.30 | 12.80 | 39.4% | 0.72 | 0.0202 | -0.087 | 136 | 2.60 | 3.20 | 1 | 1 | 37.9% | -0.29 | 0.0204 | -0.089 | ||
| 9.70 | 12.20 | 39.9% | 0.70 | 0.0209 | -0.090 | 137 | 2.15 | 4.40 | 37.9% | -0.31 | 0.0211 | -0.092 | ||||
| 9.10 | 11.30 | 39.1% | 0.67 | 0.0215 | -0.093 | 138 | 2.80 | 4.90 | 39.3% | -0.33 | 0.0217 | -0.095 | ||||
| 9.00 | 11.50 | 43.3% | 0.65 | 0.0220 | -0.096 | 139 | 3.00 | 5.40 | 39.1% | -0.35 | 0.0223 | -0.098 | ||||
| 8.50 | 9.70 | 5 | 942 | 39.8% | 0.63 | 0.0225 | -0.099 | 140 | 4.10 | 5.10 | 7 | 374 | 39.1% | -0.38 | 0.0228 | -0.100 |
| 7.30 | 9.80 | 39.9% | 0.60 | 0.0228 | -0.101 | 141 | 4.50 | 6.40 | 41.6% | -0.40 | 0.0232 | -0.102 | ||||
| 7.10 | 9.40 | 41.3% | 0.58 | 0.0231 | -0.102 | 142 | 4.50 | 7.80 | 5 | 5 | 43.0% | -0.42 | 0.0235 | -0.104 | ||
| 6.80 | 8.50 | 40.9% | 0.56 | 0.0234 | -0.104 | 143 | 4.70 | 6.60 | 37.2% | -0.45 | 0.0237 | -0.105 | ||||
| 5.70 | 7.90 | 38.8% | 0.53 | 0.0235 | -0.104 | 144 | 6.10 | 8.40 | 43.7% | -0.47 | 0.0238 | -0.106 | ||||
| 6.00 | 6.90 | 17 | 469 | 39.5% | 0.51 | 0.0235 | -0.105 | 145 | 6.70 | 7.70 | 21 | 51 | 40.2% | -0.49 | 0.0239 | -0.107 |
| 5.50 | 7.20 | 1 | 1 | 41.5% | 0.49 | 0.0235 | -0.105 | 146 | 6.30 | 9.00 | 1 | 1 | 39.6% | -0.52 | 0.0239 | -0.107 |
| 4.40 | 7.00 | 5 | 5 | 40.2% | 0.46 | 0.0234 | -0.105 | 147 | 6.90 | 9.60 | 39.8% | -0.54 | 0.0239 | -0.106 | ||
| 4.80 | 5.80 | 3 | 3 | 40.3% | 0.44 | 0.0233 | -0.104 | 148 | 7.90 | 9.70 | 39.5% | -0.56 | 0.0237 | -0.106 | ||
| 3.80 | 5.50 | 1 | 1 | 38.7% | 0.42 | 0.0230 | -0.103 | 149 | 8.30 | 11.40 | 42.1% | -0.59 | 0.0235 | -0.105 | ||
| 4.20 | 4.80 | 16 | 2,672 | 39.9% | 0.40 | 0.0227 | -0.102 | 150 | 9.60 | 10.80 | 4 | 41 | 40.4% | -0.61 | 0.0232 | -0.103 |
| 3.30 | 5.00 | 4 | 4 | 42.9% | 0.34 | 0.0217 | -0.097 | 152.5 | 11.00 | 13.10 | 41.4% | -0.66 | 0.0223 | -0.099 | ||
| 2.60 | 3.30 | 30 | 1,225 | 39.7% | 0.30 | 0.0204 | -0.091 | 155 | 12.20 | 14.90 | 8 | 49 | 39.3% | -0.72 | 0.0210 | -0.092 |
| 2.05 | 3.80 | 43.7% | 0.25 | 0.0188 | -0.083 | 157.5 | 14.40 | 16.60 | 39.4% | -0.76 | 0.0195 | -0.085 | ||||
| 1.70 | 2.00 | 24 | 319 | 39.4% | 0.21 | 0.0170 | -0.075 | 160 | 16.30 | 18.80 | 38 | 39.4% | -0.80 | 0.0178 | -0.076 | |
| 0.3500 | 2.55 | 3 | 3 | 39.4% | 0.17 | 0.0152 | -0.066 | 162.5 | 18.50 | 20.90 | 39.6% | -0.84 | 0.0160 | -0.068 | ||
| 0.8000 | 1.55 | 9 | 789 | 39.8% | 0.14 | 0.0133 | -0.058 | 165 | 21.20 | 23.10 | 28 | 42.4% | -0.88 | 0.0142 | -0.060 | |
| 0 | 3.00 | 46.2% | 0.12 | 0.0115 | -0.051 | 167.5 | 23.50 | 25.60 | 44.4% | -0.90 | 0.0125 | -0.052 | ||||
| 0.6000 | 1.85 | 1 | 312 | 39.5% | 0.09 | 0.0099 | -0.044 | 170 | 25.10 | 28.10 | 1 | 70 | 41.3% | -0.93 | 0.0109 | -0.046 |
| 0.0500 | 0.6500 | 269 | 38.7% | 0.06 | 0.0072 | -0.033 | 175 | 30.40 | 32.60 | 44.7% | -0.96 | 0.0084 | -0.035 | |||
| 0 | 0.6500 | 1 | 89 | 42.5% | 0.04 | 0.0052 | -0.025 | 180 | 34.80 | 37.90 | 45.9% | -0.98 | 0.0058 | -0.025 | ||
| 0 | 0.4500 | 1 | 116 | 43.8% | 0.03 | 0.0038 | -0.019 | 185 | 39.20 | 43.20 | -1.00 | 0.0029 | -0.018 | |||
| 0 | 1.75 | 23 | 61.7% | 0.02 | 0.0028 | -0.015 | 190 | 45.20 | 47.90 | 59.7% | -1.00 | 0.0005 | -0.018 | |||
| 0 | 0.2500 | 38 | 46.9% | 0.02 | 0.0021 | -0.012 | 195 | 49.40 | 53.20 | 56.6% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.4500 | 175 | 54.7% | 0.01 | 0.0016 | -0.010 | 200 | 54.40 | 58.20 | 60.4% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 2.15 | 70 | 81.4% | 0.01 | 0.0010 | -0.007 | 210 | 64.70 | 68.20 | 73.2% | -1.00 | 0.0000 | -0.018 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы