Options Chain for DILLARDS INC CL A (DDS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
200.00 162.10 178.10 95.60 0.00 0.00% 0 1 2.47 1.00 0.00 -0.02 10/3/2022 11/29/2022 8:59:36 PM
210.00 153.70 169.70 % 0 0 2.43 1.00 0.00 -0.02 11/29/2022 8:59:36 PM
220.00 142.10 158.10 % 0 0 2.16 1.00 0.00 -0.03 11/29/2022 8:59:36 PM
230.00 132.20 148.20 % 0 0 2.02 1.00 0.00 -0.03 11/29/2022 8:59:36 PM
240.00 122.30 138.30 % 0 0 1.88 1.00 0.00 -0.05 11/29/2022 8:59:36 PM
250.00 110.70 126.70 90.50 0.00 0.00% 0 0 1.64 0.99 0.00 -0.08 10/26/2022 11/29/2022 8:59:36 PM
260.00 102.70 118.70 108.10 0.00 0.00% 0 1 1.64 0.99 0.00 -0.09 11/18/2022 11/29/2022 8:59:36 PM
270.00 96.20 106.20 89.67 0.00 0.00% 0 1 1.40 0.97 0.00 -0.16 11/14/2022 11/29/2022 8:59:36 PM
280.00 86.60 96.60 34.50 0.00 0.00% 0 4 1.30 0.96 0.00 -0.17 10/7/2022 11/29/2022 8:59:36 PM
290.00 77.20 87.20 78.50 0.00 0.00% 0 31 1.22 0.94 0.00 -0.22 11/22/2022 11/29/2022 8:59:36 PM
300.00 68.00 78.00 71.33 0.00 0.00% 0 16 1.13 0.91 0.00 -0.33 11/16/2022 11/29/2022 8:59:36 PM
310.00 59.30 69.30 65.00 0.00 0.00% 0 106 1.06 0.88 0.00 -0.35 11/18/2022 11/29/2022 8:59:36 PM
320.00 50.40 60.40 40.00 0.00 0.00% 0 15 0.73 0.83 0.00 -0.46 11/21/2022 11/29/2022 8:59:36 PM
330.00 42.70 52.70 28.00 0.00 0.00% 0 22 0.76 0.79 0.01 -0.50 11/11/2022 11/29/2022 8:59:36 PM
340.00 35.00 45.00 34.53 0.00 0.00% 0 35 0.73 0.74 0.01 -0.53 11/17/2022 11/29/2022 8:59:36 PM
350.00 27.60 37.60 32.00 0.00 0.00% 0 47 0.70 0.67 0.01 -0.57 11/22/2022 11/29/2022 8:59:36 PM
360.00 21.00 31.00 26.10 0.00 0.00% 0 39 0.67 0.60 0.01 -0.58 11/22/2022 11/29/2022 8:59:36 PM
370.00 14.10 22.00 19.00 -4.80 -20.17% 57 116 0.58 0.52 0.01 -0.58 11/29/2022 11/29/2022 8:59:36 PM
380.00 9.30 19.30 19.06 0.00 0.00% 0 11 0.60 0.43 0.01 -0.56 11/25/2022 11/29/2022 8:59:36 PM
390.00 5.10 15.10 9.89 -4.77 -32.54% 1 9 0.57 0.35 0.01 -0.51 11/29/2022 11/29/2022 8:59:36 PM
400.00 4.50 9.20 6.99 -2.76 -28.31% 6 10 0.55 0.27 0.01 -0.45 11/29/2022 11/29/2022 8:59:36 PM
410.00 1.80 6.60 4.17 +0.07 +1.71% 6 4 0.51 0.20 0.01 -0.37 11/29/2022 11/29/2022 8:59:36 PM
420.00 0.10 4.90 2.77 -1.38 -33.26% 1 12 0.46 0.14 0.01 -0.29 11/29/2022 11/29/2022 8:59:36 PM
430.00 0.00 4.80 3.00 0.00 0.00% 0 6 0.69 0.11 0.00 -0.24 11/21/2022 11/29/2022 8:59:36 PM
440.00 0.00 4.80 0.80 0.00 0.00% 0 6 0.76 0.07 0.00 -0.18 11/21/2022 11/29/2022 8:59:36 PM
450.00 0.00 2.00 1.00 0.00 0.00% 0 16 0.64 0.05 0.00 -0.13 11/21/2022 11/29/2022 8:59:36 PM
460.00 0.00 4.80 1.47 0.00 0.00% 0 4 0.88 0.03 0.00 -0.10 11/11/2022 11/29/2022 8:59:36 PM
470.00 0.00 4.80 1.80 0.00 0.00% 0 11 0.94 0.02 0.00 -0.07 11/16/2022 11/29/2022 8:59:36 PM
480.00 0.00 4.80 0.50 0.00 0.00% 0 6 0.99 0.01 0.00 -0.05 11/22/2022 11/29/2022 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
200.00 0.00 1.00 0.15 0.00 0.00% 0 12 1.51 0.00 0.00 -0.02 11/18/2022 11/29/2022 8:59:36 PM
210.00 0.00 4.80 2.55 0.00 0.00% 0 7 1.95 0.00 0.00 -0.02 11/7/2022 11/29/2022 8:59:36 PM
220.00 0.00 4.80 0.25 0.00 0.00% 0 11 1.82 0.00 0.00 -0.03 11/22/2022 11/29/2022 8:59:36 PM
230.00 0.00 4.80 4.03 0.00 0.00% 0 2 1.70 0.00 0.00 -0.03 11/9/2022 11/29/2022 8:59:36 PM
240.00 0.00 4.80 1.55 0.00 0.00% 0 9 1.57 0.00 0.00 -0.05 11/17/2022 11/29/2022 8:59:36 PM
250.00 0.00 1.80 0.75 0.00 0.00% 0 5 1.15 -0.01 0.00 -0.08 11/25/2022 11/29/2022 8:59:36 PM
260.00 0.00 4.80 2.00 0.00 0.00% 0 26 1.34 -0.01 0.00 -0.09 11/16/2022 11/29/2022 8:59:36 PM
270.00 0.20 4.90 0.40 0.00 0.00% 0 29 0.94 -0.03 0.00 -0.16 11/25/2022 11/29/2022 8:59:36 PM
280.00 0.00 4.80 3.08 0.00 0.00% 0 19 1.12 -0.04 0.00 -0.17 11/17/2022 11/29/2022 8:59:36 PM
290.00 0.00 4.80 2.32 0.00 0.00% 0 21 1.01 -0.06 0.00 -0.22 11/22/2022 11/29/2022 8:59:36 PM
300.00 1.00 4.50 1.60 -0.52 -24.53% 1 32 0.71 -0.09 0.00 -0.33 11/29/2022 11/29/2022 8:59:36 PM
310.00 0.00 4.60 4.08 0.00 0.00% 0 5 0.80 -0.12 0.00 -0.35 11/23/2022 11/29/2022 8:59:36 PM
320.00 0.70 5.50 4.50 0.00 0.00% 0 14 0.57 -0.17 0.00 -0.46 11/28/2022 11/29/2022 8:59:36 PM
330.00 2.35 7.00 4.90 0.00 0.00% 0 33 0.58 -0.21 0.01 -0.50 11/28/2022 11/29/2022 8:59:36 PM
340.00 5.30 13.00 7.00 -5.10 -42.15% 3 13 0.66 -0.26 0.01 -0.53 11/29/2022 11/29/2022 8:59:36 PM
350.00 5.00 12.00 11.60 0.00 0.00% 0 13 0.52 -0.33 0.01 -0.57 11/28/2022 11/29/2022 8:59:36 PM
360.00 11.10 21.10 13.00 0.00 0.00% 0 9 0.65 -0.40 0.01 -0.58 11/25/2022 11/29/2022 8:59:36 PM
370.00 16.10 26.10 22.00 0.00 0.00% 0 4 0.65 -0.48 0.01 -0.58 11/22/2022 11/29/2022 8:59:36 PM
380.00 20.50 30.50 31.50 0.00 0.00% 0 1 0.61 -0.57 0.01 -0.56 11/21/2022 11/29/2022 8:59:36 PM
390.00 25.10 35.10 % 0 0 0.54 -0.65 0.01 -0.51 11/29/2022 8:59:36 PM
400.00 32.70 42.70 34.00 0.00 0.00% 0 10 0.53 -0.73 0.01 -0.45 11/15/2022 11/29/2022 8:59:36 PM
410.00 40.00 50.00 % 0 0 0.74 -0.80 0.01 -0.37 11/29/2022 8:59:36 PM
420.00 48.60 58.60 % 0 0 0.77 -0.86 0.01 -0.29 11/29/2022 8:59:36 PM
430.00 57.00 67.00 54.10 0.00 0.00% 0 0 0.76 -0.89 0.00 -0.24 11/15/2022 11/29/2022 8:59:36 PM
440.00 66.10 76.10 % 0 0 0.80 -0.93 0.00 -0.18 11/29/2022 8:59:36 PM
450.00 75.70 85.70 % 0 0 0.81 -0.95 0.00 -0.13 11/29/2022 8:59:36 PM
460.00 85.30 95.30 79.00 0.00 0.00% 0 0 0.86 -0.97 0.00 -0.10 11/15/2022 11/29/2022 8:59:36 PM
470.00 95.20 105.20 % 0 0 0.90 -0.98 0.00 -0.07 11/29/2022 8:59:36 PM
480.00 102.30 118.30 % 0 0 1.16 -0.99 0.00 -0.05 11/29/2022 8:59:36 PM