DKS 期权链 DICK'S Sporting Goods, Inc.
Cboe delayed options data · 截至 12:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.5% (128.39–146.29) · ATM IV 38.5% · P/C 未平仓量 0.63
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 65.30 | 69.20 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 118.3% | -0.00 | 0.0000 | -0.000 | |||||
| 60.40 | 64.50 | 122.2% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.15 | 187.2% | -0.00 | 0.0000 | -0.001 | ||||
| 55.40 | 59.50 | 107.7% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.8500 | 10 | 96.1% | -0.00 | 0.0001 | -0.001 | |||
| 50.40 | 54.50 | 93.1% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.05 | 8 | 151.2% | -0.00 | 0.0001 | -0.001 | |||
| 45.40 | 49.50 | 1 | 78.0% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 10 | 138.3% | -0.00 | 0.0002 | -0.002 | ||
| 40.40 | 44.50 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0500 | 48 | 67.2% | -0.00 | 0.0004 | -0.003 | ||
| 35.40 | 39.50 | 28 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2000 | 16 | 1,480 | 58.5% | -0.00 | 0.0007 | -0.005 | ||
| 30.40 | 34.40 | 5 | 1.00 | 0.0004 | 0.000 | 105 | 0 | 0.2000 | 29 | 1,041 | 59.9% | -0.01 | 0.0013 | -0.008 | ||
| 25.50 | 27.90 | 2 | 48 | 1.00 | 0.0010 | -0.002 | 110 | 0.0500 | 0.1000 | 39 | 1,662 | 48.4% | -0.01 | 0.0027 | -0.015 | |
| 20.50 | 23.80 | 2 | 174 | 0.99 | 0.0028 | -0.010 | 115 | 0.1000 | 0.2000 | 77 | 2,536 | 44.3% | -0.03 | 0.0055 | -0.026 | |
| 20.30 | 22.10 | 0.99 | 0.0035 | -0.013 | 116 | 0 | 1.50 | 2 | 60.3% | -0.04 | 0.0063 | -0.029 | ||||
| 19.30 | 21.70 | 39.8% | 0.98 | 0.0042 | -0.016 | 117 | 0 | 0.6500 | 9 | 6 | 47.2% | -0.04 | 0.0072 | -0.033 | ||
| 17.60 | 20.70 | 0.98 | 0.0051 | -0.019 | 118 | 0.0500 | 0.8000 | 3 | 7 | 48.0% | -0.05 | 0.0083 | -0.037 | |||
| 17.40 | 19.80 | 44.2% | 0.97 | 0.0063 | -0.024 | 119 | 0 | 1.15 | 1 | 38 | 49.4% | -0.06 | 0.0095 | -0.042 | ||
| 15.60 | 18.00 | 17 | 528 | 0.97 | 0.0076 | -0.029 | 120 | 0.3000 | 0.5500 | 489 | 3,755 | 43.6% | -0.07 | 0.0108 | -0.047 | |
| 14.80 | 17.80 | 0.96 | 0.0091 | -0.035 | 121 | 0 | 1.00 | 1 | 7 | 43.1% | -0.08 | 0.0123 | -0.052 | |||
| 14.50 | 16.20 | 0.95 | 0.0108 | -0.042 | 122 | 0 | 1.00 | 1 | 78 | 40.9% | -0.09 | 0.0140 | -0.058 | |||
| 13.50 | 15.90 | 1 | 1 | 39.7% | 0.94 | 0.0128 | -0.049 | 123 | 0 | 0.9500 | 3 | 28 | 35.8% | -0.10 | 0.0157 | -0.064 |
| 12.60 | 14.30 | 0.92 | 0.0150 | -0.058 | 124 | 0.5500 | 0.8500 | 14 | 61 | 40.1% | -0.12 | 0.0176 | -0.071 | |||
| 10.90 | 13.20 | 21 | 1,390 | 0.91 | 0.0174 | -0.067 | 125 | 0.6500 | 0.9500 | 187 | 2,611 | 40.5% | -0.14 | 0.0196 | -0.078 | |
| 10.10 | 12.80 | 0.89 | 0.0200 | -0.077 | 126 | 0 | 2.85 | 2 | 12 | 45.5% | -0.16 | 0.0216 | -0.085 | |||
| 9.90 | 11.80 | 34.4% | 0.87 | 0.0227 | -0.087 | 127 | 0.0500 | 3.20 | 1 | 10 | 45.2% | -0.18 | 0.0238 | -0.092 | ||
| 8.50 | 11.30 | 12 | 33.0% | 0.84 | 0.0255 | -0.097 | 128 | 0.9000 | 1.60 | 2 | 13 | 37.7% | -0.21 | 0.0258 | -0.100 | |
| 8.30 | 9.90 | 1 | 34.0% | 0.82 | 0.0282 | -0.107 | 129 | 1.20 | 1.85 | 1 | 9 | 38.1% | -0.24 | 0.0279 | -0.107 | |
| 8.40 | 8.90 | 697 | 3,074 | 38.9% | 0.79 | 0.0308 | -0.117 | 130 | 1.65 | 2.05 | 204 | 4,696 | 38.7% | -0.27 | 0.0298 | -0.114 |
| 6.80 | 8.60 | 1 | 30 | 36.4% | 0.75 | 0.0332 | -0.126 | 131 | 1.20 | 3.70 | 2 | 82 | 41.6% | -0.30 | 0.0316 | -0.120 |
| 5.80 | 7.80 | 15 | 107 | 34.4% | 0.72 | 0.0354 | -0.134 | 132 | 1.20 | 4.50 | 1 | 25 | 42.0% | -0.33 | 0.0331 | -0.125 |
| 5.10 | 7.70 | 11 | 26 | 37.5% | 0.68 | 0.0371 | -0.141 | 133 | 1.65 | 4.90 | 7 | 157 | 42.4% | -0.36 | 0.0344 | -0.130 |
| 4.50 | 7.10 | 2 | 14 | 37.8% | 0.64 | 0.0385 | -0.146 | 134 | 2.85 | 4.60 | 3 | 22 | 42.6% | -0.40 | 0.0354 | -0.134 |
| 4.80 | 5.50 | 282 | 3,338 | 37.3% | 0.60 | 0.0393 | -0.149 | 135 | 3.10 | 4.50 | 54 | 787 | 39.2% | -0.44 | 0.0361 | -0.137 |
| 3.80 | 5.40 | 18 | 39 | 37.3% | 0.56 | 0.0398 | -0.151 | 136 | 3.80 | 5.60 | 9 | 25 | 42.9% | -0.47 | 0.0365 | -0.138 |
| 3.30 | 4.60 | 19 | 27 | 36.0% | 0.52 | 0.0398 | -0.151 | 137 | 3.30 | 6.70 | 6 | 143 | 40.9% | -0.51 | 0.0365 | -0.139 |
| 2.35 | 4.90 | 637 | 643 | 37.4% | 0.48 | 0.0394 | -0.150 | 138 | 4.00 | 6.70 | 4 | 22 | 39.1% | -0.54 | 0.0363 | -0.138 |
| 2.60 | 4.60 | 8 | 18 | 41.0% | 0.44 | 0.0386 | -0.148 | 139 | 4.90 | 7.30 | 11 | 21 | 40.5% | -0.58 | 0.0357 | -0.136 |
| 2.40 | 3.00 | 187 | 3,079 | 36.4% | 0.41 | 0.0376 | -0.144 | 140 | 4.80 | 7.90 | 14 | 1,105 | 37.1% | -0.61 | 0.0349 | -0.133 |
| 0.5500 | 3.80 | 22 | 59 | 34.7% | 0.37 | 0.0362 | -0.139 | 141 | 6.60 | 8.50 | 4 | 42.1% | -0.65 | 0.0338 | -0.130 | |
| 1.55 | 3.70 | 7 | 64 | 42.1% | 0.34 | 0.0346 | -0.134 | 142 | 7.30 | 9.00 | 41.3% | -0.68 | 0.0326 | -0.125 | ||
| 0.6000 | 3.60 | 11 | 134 | 39.8% | 0.30 | 0.0329 | -0.128 | 143 | 8.10 | 9.80 | 42.2% | -0.71 | 0.0311 | -0.120 | ||
| 1.25 | 1.80 | 246 | 10.3K | 37.9% | 0.25 | 0.0292 | -0.114 | 145 | 8.70 | 11.60 | 29 | 388 | 39.0% | -0.76 | 0.0279 | -0.108 |
| 0.5500 | 0.8500 | 552 | 8,838 | 38.9% | 0.14 | 0.0197 | -0.078 | 150 | 13.60 | 15.80 | 6 | 1,247 | 44.3% | -0.87 | 0.0192 | -0.075 |
| 0.2000 | 0.5000 | 132 | 1,183 | 40.4% | 0.07 | 0.0121 | -0.050 | 155 | 18.50 | 20.80 | 25 | 525 | 53.1% | -0.93 | 0.0118 | -0.046 |
| 0.1500 | 0.2500 | 164 | 1,285 | 43.0% | 0.04 | 0.0072 | -0.032 | 160 | 23.20 | 25.70 | 12 | 6,740 | 58.3% | -0.96 | 0.0070 | -0.028 |
| 0.0500 | 0.2000 | 125 | 944 | 45.8% | 0.02 | 0.0045 | -0.022 | 165 | 27.50 | 30.70 | 2 | 671 | 57.9% | -0.98 | 0.0043 | -0.017 |
| 0 | 0.1000 | 26 | 510 | 45.5% | 0.02 | 0.0029 | -0.016 | 170 | 32.10 | 35.60 | 1 | 1,026 | 55.5% | -0.99 | 0.0028 | -0.011 |
| 0 | 0.0500 | 1 | 1,003 | 46.7% | 0.01 | 0.0020 | -0.012 | 175 | 37.50 | 40.60 | 4 | 206 | 70.0% | -0.99 | 0.0019 | -0.007 |
| 0 | 0.1000 | 105 | 1,324 | 55.5% | 0.01 | 0.0014 | -0.009 | 180 | 43.20 | 45.60 | 11 | 1,537 | 86.7% | -0.99 | 0.0013 | -0.004 |
| 0 | 0.0500 | 1 | 1,338 | 55.7% | 0.01 | 0.0010 | -0.007 | 185 | 47.30 | 49.90 | 1 | 252 | -0.99 | 0.0010 | -0.001 | |
| 0 | 0.0500 | 3,746 | 60.0% | 0.00 | 0.0008 | -0.006 | 190 | 53.20 | 54.80 | 10 | 855 | 86.4% | -1.00 | 0.0007 | 0.000 | |
| 0 | 0.0500 | 2,664 | 64.1% | 0.00 | 0.0006 | -0.005 | 195 | 58.10 | 59.70 | 2 | 748 | 87.3% | -1.00 | 0.0005 | 0.000 | |
| 0 | 0.0500 | 1 | 4,163 | 68.1% | 0.00 | 0.0004 | -0.004 | 200 | 62.20 | 65.60 | 480 | 92.6% | -1.00 | 0.0004 | 0.000 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。