DECK Optionskette Deckers Outdoor Corporation
Cboe delayed options data · Stand 21:49 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±2.6% (81.90–86.20) · ATM IV 42.8% · P/C Open Interest 1.04
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 23.00 | 25.90 | 319.9% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.2500 | 233.6% | -0.00 | 0.0000 | -0.000 | ||||
| 18.50 | 20.40 | 257.6% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.3500 | 9 | 196.3% | -0.00 | 0.0002 | -0.000 | |||
| 13.50 | 15.50 | 1 | 3 | 202.7% | 1.00 | 0.0008 | 0.000 | 70 | 0 | 0.4000 | 2 | 151.9% | -0.00 | 0.0008 | -0.002 | |
| 8.60 | 10.10 | 132.0% | 0.99 | 0.0051 | -0.007 | 75 | 0 | 1.75 | 60 | 159.5% | -0.01 | 0.0051 | -0.008 | |||
| 6.00 | 8.90 | 116.3% | 0.98 | 0.0120 | -0.017 | 77 | 0 | 1.95 | 140.2% | -0.02 | 0.0120 | -0.018 | ||||
| 5.30 | 8.00 | 116.7% | 0.97 | 0.0190 | -0.027 | 78 | 0 | 2.15 | 132.6% | -0.03 | 0.0190 | -0.028 | ||||
| 4.30 | 6.90 | 101.1% | 0.96 | 0.0306 | -0.043 | 79 | 0 | 1.05 | 88.1% | -0.04 | 0.0307 | -0.044 | ||||
| 3.20 | 5.10 | 1 | 61.3% | 0.93 | 0.0498 | -0.069 | 80 | 0 | 0.1500 | 2 | 18 | 42.2% | -0.07 | 0.0500 | -0.070 | |
| 2.30 | 4.20 | 10 | 56.1% | 0.88 | 0.0801 | -0.112 | 81 | 0 | 0.3500 | 1 | 11 | 42.1% | -0.12 | 0.0810 | -0.113 | |
| 1.95 | 3.40 | 1 | 64.0% | 0.79 | 0.1219 | -0.172 | 82 | 0.0500 | 0.3500 | 4 | 35 | 33.0% | -0.21 | 0.1243 | -0.174 | |
| 1.25 | 2.05 | 1 | 17 | 47.3% | 0.65 | 0.1621 | -0.236 | 83 | 0.3000 | 0.7000 | 74 | 215 | 34.6% | -0.35 | 0.1665 | -0.241 |
| 0.7000 | 1.65 | 23 | 43 | 49.9% | 0.48 | 0.1738 | -0.263 | 84 | 0.8500 | 1.10 | 114 | 215 | 35.7% | -0.53 | 0.1791 | -0.274 |
| 0.4000 | 1.00 | 61 | 115 | 48.3% | 0.32 | 0.1501 | -0.237 | 85 | 1.05 | 2.40 | 2 | 280 | 41.2% | -0.69 | 0.1538 | -0.247 |
| 0 | 0.8000 | 15 | 9 | 46.5% | 0.21 | 0.1126 | -0.185 | 86 | 2.20 | 2.95 | 31 | 115 | 46.6% | -0.81 | 0.1144 | -0.186 |
| 0 | 0.2000 | 9 | 317 | 37.1% | 0.14 | 0.0791 | -0.134 | 87 | 2.05 | 3.50 | 108 | -0.88 | 0.0800 | -0.129 | ||
| 0 | 0.2500 | 16 | 113 | 48.0% | 0.09 | 0.0544 | -0.095 | 88 | 3.80 | 4.70 | 504 | 642 | 34.0% | -0.93 | 0.0546 | -0.087 |
| 0 | 0.1500 | 11 | 248 | 50.0% | 0.06 | 0.0376 | -0.068 | 89 | 3.80 | 6.00 | 33 | -0.95 | 0.0369 | -0.060 | ||
| 0 | 0.3000 | 1 | 125 | 66.8% | 0.04 | 0.0261 | -0.048 | 90 | 5.40 | 6.50 | 4 | 119 | -0.97 | 0.0247 | -0.044 | |
| 0 | 0.1500 | 4 | 63 | 64.4% | 0.03 | 0.0185 | -0.035 | 91 | 6.00 | 7.70 | 18 | -0.98 | 0.0163 | -0.035 | ||
| 0 | 0.6000 | 116 | 97.2% | 0.02 | 0.0133 | -0.026 | 92 | 7.30 | 8.50 | 8 | -0.99 | 0.0108 | -0.029 | |||
| 0 | 0.1500 | 54 | 77.8% | 0.02 | 0.0097 | -0.019 | 93 | 7.80 | 9.80 | 1 | -0.99 | 0.0072 | -0.026 | |||
| 0 | 1.05 | 324 | 70.9% | 0.01 | 0.0072 | -0.015 | 94 | 9.00 | 11.40 | -1.00 | 0.0047 | -0.024 | ||||
| 0 | 0.1000 | 1 | 32 | 84.7% | 0.01 | 0.0054 | -0.011 | 95 | 10.00 | 11.40 | 1 | -1.00 | 0.0031 | -0.023 | ||
| 0 | 0.3000 | 23 | 110.0% | 0.01 | 0.0041 | -0.009 | 96 | 11.00 | 12.60 | 1 | 1 | -1.00 | 0.0021 | -0.022 | ||
| 0 | 0.5500 | 22 | 132.7% | 0.01 | 0.0031 | -0.007 | 97 | 12.00 | 13.80 | -1.00 | 0.0014 | -0.022 | ||||
| 0 | 1.35 | 21 | 175.8% | 0.00 | 0.0024 | -0.005 | 98 | 12.20 | 15.10 | -1.00 | 0.0009 | -0.021 | ||||
| 0 | 0.9500 | 4 | 167.0% | 0.00 | 0.0019 | -0.004 | 99 | 13.20 | 16.80 | -1.00 | 0.0006 | -0.021 | ||||
| 0 | 0.1000 | 33 | 113.0% | 0.00 | 0.0015 | -0.004 | 100 | 14.20 | 17.80 | -1.00 | 0.0004 | -0.021 | ||||
| 0 | 2.10 | 83 | 226.3% | 0.00 | 0.0012 | -0.003 | 101 | 15.20 | 18.50 | -1.00 | 0.0003 | -0.021 | ||||
| 0 | 1.75 | 3 | 221.7% | 0.00 | 0.0010 | -0.002 | 102 | 16.20 | 19.30 | -1.00 | 0.0002 | -0.021 | ||||
| 0 | 1.00 | 6 | 197.6% | 0.00 | 0.0008 | -0.002 | 103 | 18.10 | 19.90 | -1.00 | 0.0001 | -0.021 | ||||
| 0 | 1.95 | 3 | 244.0% | 0.00 | 0.0006 | -0.002 | 104 | 19.00 | 21.10 | -1.00 | 0.0001 | -0.021 | ||||
| 0 | 0.2500 | 3 | 159.8% | 0.00 | 0.0005 | -0.001 | 105 | 19.20 | 22.60 | -1.00 | 0.0001 | -0.021 | ||||
| 0 | 2.10 | 264.1% | 0.00 | 0.0004 | -0.001 | 106 | 20.20 | 23.20 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.9500 | 1 | 221.3% | 0.00 | 0.0004 | -0.001 | 107 | 21.20 | 24.00 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.10 | 2 | 278.3% | 0.00 | 0.0003 | -0.001 | 108 | 22.20 | 25.90 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 287.0% | 0.00 | 0.0002 | -0.001 | 109 | 23.20 | 26.60 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 13 | 293.9% | 0.00 | 0.0002 | -0.001 | 110 | 24.20 | 27.70 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 3 | 300.6% | 0.00 | 0.0002 | -0.001 | 111 | 26.00 | 28.10 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 5 | 307.1% | 0.00 | 0.0001 | -0.001 | 112 | 26.20 | 29.30 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.15 | 1 | 313.6% | 0.00 | 0.0001 | -0.000 | 113 | 27.20 | 30.90 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.10 | 318.0% | 0.00 | 0.0001 | -0.000 | 114 | 28.20 | 31.80 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 1.15 | 280.2% | 0.00 | 0.0001 | -0.000 | 115 | 29.20 | 32.20 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 332.5% | 0.00 | 0.0001 | -0.000 | 116 | 30.20 | 32.80 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 338.6% | 0.00 | 0.0001 | -0.000 | 117 | 31.20 | 33.90 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 356.5% | 0.00 | 0.0000 | -0.000 | 120 | 34.20 | 37.00 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 2.15 | 384.7% | 0.00 | 0.0000 | -0.000 | 125 | 39.20 | 42.20 | -1.00 | 0.0000 | -0.021 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 04, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts