DECK optieketen Deckers Outdoor Corporation
Cboe delayed options data · per 12:34 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±8.8% (76.67–91.42) · ATM IV 38.2% · P/C open interest 1.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 22.10 | 26.20 | 0.99 | 0.0028 | -0.005 | 60 | 0 | 2.15 | 97.6% | -0.02 | 0.0028 | -0.008 | |||||
| 17.00 | 21.20 | 0.97 | 0.0056 | -0.010 | 65 | 0 | 2.15 | 79.7% | -0.03 | 0.0056 | -0.013 | |||||
| 13.40 | 16.20 | 52.2% | 0.94 | 0.0115 | -0.018 | 70 | 0 | 0.3000 | 8 | 37.9% | -0.06 | 0.0116 | -0.020 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 72 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 74 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.20 | 11.00 | 42.5% | 0.87 | 0.0233 | -0.030 | 75 | 0.3500 | 0.7500 | 1 | 10 | 36.3% | -0.13 | 0.0236 | -0.032 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.40 | 9.90 | 44.0% | 0.82 | 0.0302 | -0.036 | 77 | 0.5500 | 1.05 | 34.7% | -0.18 | 0.0306 | -0.038 | ||||
| 5.70 | 8.60 | 33.3% | 0.79 | 0.0339 | -0.039 | 78 | 0.7500 | 2.00 | 3 | 63 | 39.7% | -0.21 | 0.0344 | -0.041 | ||
| 5.50 | 8.40 | 40.5% | 0.76 | 0.0377 | -0.042 | 79 | 0.9000 | 2.65 | 41.1% | -0.25 | 0.0384 | -0.044 | ||||
| 4.30 | 6.20 | 27.7% | 0.72 | 0.0414 | -0.045 | 80 | 1.20 | 2.05 | 1 | 18 | 35.3% | -0.29 | 0.0422 | -0.046 | ||
| 4.70 | 5.30 | 33.0% | 0.68 | 0.0448 | -0.048 | 81 | 1.50 | 2.95 | 11 | 38.2% | -0.33 | 0.0457 | -0.049 | |||
| 2.95 | 4.70 | 26.8% | 0.63 | 0.0476 | -0.050 | 82 | 1.75 | 3.40 | 5 | 37.6% | -0.38 | 0.0486 | -0.051 | |||
| 2.35 | 5.10 | 32.0% | 0.58 | 0.0496 | -0.051 | 83 | 2.25 | 4.10 | 14 | 39.2% | -0.43 | 0.0508 | -0.052 | |||
| 3.00 | 4.70 | 1 | 38.8% | 0.53 | 0.0507 | -0.052 | 84 | 2.75 | 4.30 | 4 | 37.7% | -0.48 | 0.0520 | -0.053 | ||
| 1.40 | 3.10 | 27.0% | 0.48 | 0.0508 | -0.052 | 85 | 3.20 | 4.00 | 85 | 32.8% | -0.53 | 0.0523 | -0.054 | |||
| 1.20 | 3.70 | 2 | 33.4% | 0.43 | 0.0499 | -0.052 | 86 | 3.80 | 5.80 | 1 | 39.3% | -0.58 | 0.0516 | -0.053 | ||
| 1.15 | 3.30 | 20 | 35.0% | 0.39 | 0.0482 | -0.051 | 87 | 4.50 | 6.40 | 5 | 39.6% | -0.63 | 0.0500 | -0.052 | ||
| 0.5500 | 2.95 | 12 | 33.4% | 0.34 | 0.0458 | -0.049 | 88 | 5.10 | 7.00 | 13 | 39.0% | -0.67 | 0.0477 | -0.051 | ||
| 0.5500 | 1.75 | 28 | 29.6% | 0.31 | 0.0430 | -0.047 | 89 | 5.10 | 6.70 | 28.4% | -0.71 | 0.0450 | -0.049 | |||
| 1.00 | 1.60 | 1 | 11 | 34.5% | 0.27 | 0.0400 | -0.045 | 90 | 6.40 | 7.50 | 1 | 16 | 32.0% | -0.75 | 0.0420 | -0.047 |
| 0.8500 | 1.35 | 2 | 34.8% | 0.24 | 0.0368 | -0.043 | 91 | 6.70 | 9.00 | 33.4% | -0.78 | 0.0388 | -0.045 | |||
| 0.5500 | 1.05 | 5 | 6 | 33.1% | 0.21 | 0.0337 | -0.041 | 92 | 7.50 | 9.60 | 4 | 30.9% | -0.81 | 0.0357 | -0.042 | |
| 0.4500 | 0.9000 | 5 | 10 | 33.6% | 0.19 | 0.0307 | -0.038 | 93 | 9.00 | 11.10 | 1 | 7 | 41.6% | -0.84 | 0.0327 | -0.040 |
| 0.4000 | 1.20 | 2 | 38.0% | 0.16 | 0.0279 | -0.036 | 94 | 9.70 | 11.80 | 7 | 9 | 39.3% | -0.86 | 0.0299 | -0.037 | |
| 0.2000 | 2.60 | 6 | 49.5% | 0.15 | 0.0253 | -0.034 | 95 | 10.30 | 13.00 | 1 | 39.8% | -0.88 | 0.0272 | -0.035 | ||
| 0 | 1.35 | 2 | 40.4% | 0.13 | 0.0229 | -0.032 | 96 | 11.10 | 13.40 | 30.8% | -0.90 | 0.0252 | -0.033 | |||
| 0 | 2.45 | 2 | 51.8% | 0.11 | 0.0207 | -0.030 | 97 | 12.00 | 14.30 | -0.91 | 0.0232 | -0.030 | ||||
| 0.1000 | 0.8000 | 2 | 18 | 39.9% | 0.10 | 0.0187 | -0.028 | 98 | 13.00 | 15.30 | -0.93 | 0.0213 | -0.029 | |||
| 0 | 0.9500 | 2 | 42.4% | 0.09 | 0.0169 | -0.026 | 99 | 13.40 | 16.30 | -0.94 | 0.0196 | -0.029 | ||||
| 0 | 1.15 | 4 | 46.6% | 0.08 | 0.0153 | -0.024 | 100 | 14.60 | 17.40 | -0.95 | 0.0189 | -0.029 | ||||
| 0 | 2.30 | 3 | 59.4% | 0.07 | 0.0139 | -0.022 | 101 | 15.40 | 18.60 | -0.96 | 0.0183 | -0.028 | ||||
| 0 | 0.9500 | 31 | 48.0% | 0.07 | 0.0126 | -0.021 | 102 | 16.10 | 19.40 | -0.97 | 0.0165 | -0.025 | ||||
| 0 | 2.25 | 63.1% | 0.06 | 0.0114 | -0.020 | 103 | 17.10 | 20.60 | -0.97 | 0.0146 | -0.023 | |||||
| 0 | 2.25 | 65.1% | 0.05 | 0.0104 | -0.018 | 104 | 18.10 | 22.00 | -0.98 | 0.0122 | -0.023 | |||||
| 0 | 2.20 | 1 | 66.6% | 0.05 | 0.0094 | -0.017 | 105 | 19.10 | 23.00 | -0.99 | 0.0102 | -0.023 | ||||
| 0 | 0.9500 | 61.4% | 0.03 | 0.0060 | -0.013 | 110 | 24.10 | 28.20 | -1.00 | 0.0016 | -0.016 | |||||
| 0 | 2.15 | 83.7% | 0.02 | 0.0039 | -0.009 | 115 | 29.10 | 33.20 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.15 | 79.1% | 0.01 | 0.0027 | -0.007 | 120 | 34.10 | 38.20 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.15 | 98.9% | 0.01 | 0.0019 | -0.005 | 125 | 39.10 | 43.20 | -1.00 | 0.0000 | -0.016 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 02, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs