DECK rantai opsi Deckers Outdoor Corporation
Cboe delayed options data · per 15:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.7% (78.69–95.69) · ATM IV 129.8% · P/C open interest 0.83
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 25.60 | 28.90 | 1 | 1.00 | 0.0006 | -0.003 | 60 | 0 | 0.0500 | 317 | 162.4% | -0.00 | 0.0006 | -0.007 | |||
| 22.90 | 26.00 | 193.7% | 0.99 | 0.0014 | -0.014 | 63 | 0 | 0.0500 | 143.2% | -0.01 | 0.0014 | -0.017 | ||||
| 22.00 | 24.80 | 2 | 176.2% | 0.99 | 0.0018 | -0.020 | 64 | 0 | 1.25 | 237.5% | -0.01 | 0.0018 | -0.023 | |||
| 21.10 | 23.80 | 2 | 177.7% | 0.99 | 0.0023 | -0.028 | 65 | 0 | 0.0500 | 969 | 130.8% | -0.01 | 0.0023 | -0.030 | ||
| 20.30 | 22.60 | 169.8% | 0.99 | 0.0029 | -0.037 | 66 | 0 | 1.30 | 1 | 220.9% | -0.01 | 0.0029 | -0.040 | |||
| 19.20 | 21.60 | 1 | 153.4% | 0.98 | 0.0037 | -0.049 | 67 | 0 | 0.6500 | 69 | 179.6% | -0.02 | 0.0037 | -0.051 | ||
| 18.30 | 21.10 | 1 | 184.0% | 0.98 | 0.0046 | -0.063 | 68 | 0 | 1.35 | 1 | 204.3% | -0.02 | 0.0046 | -0.066 | ||
| 16.70 | 20.00 | 128.8% | 0.97 | 0.0057 | -0.081 | 69 | 0 | 1.35 | 5 | 195.1% | -0.03 | 0.0057 | -0.083 | |||
| 15.70 | 19.10 | 2 | 131.4% | 0.97 | 0.0070 | -0.102 | 70 | 0.0500 | 0.2000 | 3 | 154 | 128.3% | -0.03 | 0.0070 | -0.104 | |
| 15.40 | 17.70 | 21 | 143.6% | 0.96 | 0.0085 | -0.127 | 71 | 0 | 1.25 | 1 | 9 | 173.1% | -0.04 | 0.0085 | -0.129 | |
| 14.00 | 16.20 | 57 | 0.95 | 0.0101 | -0.156 | 72 | 0.1000 | 0.9500 | 33 | 156.6% | -0.05 | 0.0101 | -0.158 | |||
| 13.00 | 15.70 | 4 | 101.6% | 0.93 | 0.0120 | -0.189 | 73 | 0.0500 | 0.7000 | 1 | 210 | 135.8% | -0.07 | 0.0120 | -0.191 | |
| 12.30 | 14.80 | 4 | 120.0% | 0.92 | 0.0140 | -0.225 | 74 | 0.2500 | 2.00 | 33 | 176.5% | -0.08 | 0.0140 | -0.227 | ||
| 11.70 | 14.20 | 141.8% | 0.90 | 0.0162 | -0.266 | 75 | 0.4000 | 0.5500 | 3 | 200 | 127.3% | -0.10 | 0.0162 | -0.268 | ||
| 10.80 | 13.20 | 2 | 135.8% | 0.88 | 0.0184 | -0.309 | 76 | 0.2500 | 1.60 | 90 | 146.3% | -0.12 | 0.0185 | -0.311 | ||
| 9.90 | 11.60 | 2 | 111.5% | 0.86 | 0.0208 | -0.355 | 77 | 0.7000 | 0.8500 | 57 | 132 | 128.7% | -0.14 | 0.0208 | -0.357 | |
| 9.60 | 11.00 | 11 | 132.8% | 0.84 | 0.0232 | -0.402 | 78 | 0.8000 | 1.20 | 1 | 83 | 130.9% | -0.16 | 0.0233 | -0.404 | |
| 7.80 | 10.40 | 70 | 113.4% | 0.81 | 0.0256 | -0.450 | 79 | 1.00 | 1.25 | 108 | 127.0% | -0.19 | 0.0257 | -0.452 | ||
| 7.70 | 9.60 | 137 | 128.1% | 0.78 | 0.0279 | -0.497 | 80 | 1.25 | 1.55 | 2 | 577 | 128.6% | -0.22 | 0.0280 | -0.499 | |
| 7.40 | 8.20 | 5 | 15 | 123.4% | 0.75 | 0.0301 | -0.541 | 81 | 1.55 | 1.85 | 6 | 37 | 129.6% | -0.25 | 0.0302 | -0.544 |
| 7.00 | 7.50 | 48 | 128.8% | 0.72 | 0.0320 | -0.583 | 82 | 1.80 | 2.05 | 6 | 66 | 126.6% | -0.28 | 0.0321 | -0.585 | |
| 6.00 | 7.80 | 72 | 139.2% | 0.68 | 0.0338 | -0.620 | 83 | 2.20 | 2.35 | 74 | 462 | 126.9% | -0.32 | 0.0339 | -0.622 | |
| 5.30 | 6.20 | 141 | 121.4% | 0.65 | 0.0352 | -0.651 | 84 | 2.60 | 2.80 | 2 | 87 | 128.4% | -0.35 | 0.0354 | -0.654 | |
| 5.20 | 5.40 | 3 | 948 | 125.8% | 0.61 | 0.0364 | -0.676 | 85 | 3.00 | 3.20 | 2 | 92 | 129.4% | -0.39 | 0.0365 | -0.678 |
| 4.60 | 4.90 | 5 | 193 | 125.7% | 0.57 | 0.0372 | -0.694 | 86 | 3.40 | 3.90 | 1 | 90 | 130.7% | -0.43 | 0.0373 | -0.696 |
| 4.20 | 4.60 | 3 | 248 | 130.4% | 0.53 | 0.0376 | -0.704 | 87 | 3.90 | 4.30 | 2 | 68 | 129.2% | -0.47 | 0.0378 | -0.707 |
| 3.70 | 3.90 | 3 | 120 | 126.4% | 0.50 | 0.0377 | -0.707 | 88 | 4.40 | 4.80 | 542 | 128.2% | -0.50 | 0.0379 | -0.710 | |
| 3.20 | 3.60 | 271 | 127.3% | 0.46 | 0.0375 | -0.703 | 89 | 5.00 | 5.40 | 63 | 129.1% | -0.54 | 0.0377 | -0.706 | ||
| 2.85 | 3.10 | 5 | 1,035 | 126.3% | 0.42 | 0.0369 | -0.692 | 90 | 5.30 | 6.00 | 15 | 124.2% | -0.58 | 0.0371 | -0.695 | |
| 2.50 | 2.95 | 1 | 55 | 129.7% | 0.39 | 0.0361 | -0.675 | 91 | 6.20 | 6.90 | 2 | 132.3% | -0.61 | 0.0363 | -0.677 | |
| 2.20 | 2.50 | 71 | 128.1% | 0.36 | 0.0350 | -0.652 | 92 | 6.80 | 7.50 | 4 | 129.9% | -0.65 | 0.0352 | -0.655 | ||
| 1.90 | 2.40 | 1 | 94 | 131.3% | 0.32 | 0.0337 | -0.625 | 93 | 6.70 | 8.80 | 1 | 126.3% | -0.68 | 0.0338 | -0.627 | |
| 1.70 | 2.15 | 75 | 132.8% | 0.29 | 0.0322 | -0.594 | 94 | 8.30 | 9.00 | 132.0% | -0.71 | 0.0323 | -0.596 | |||
| 1.45 | 1.75 | 131 | 129.7% | 0.27 | 0.0306 | -0.560 | 95 | 8.20 | 10.20 | 7 | 124.1% | -0.74 | 0.0307 | -0.562 | ||
| 1.25 | 1.50 | 5 | 109 | 129.2% | 0.24 | 0.0288 | -0.525 | 96 | 9.00 | 11.40 | 30 | 132.1% | -0.76 | 0.0290 | -0.526 | |
| 1.05 | 1.30 | 36 | 127.7% | 0.21 | 0.0271 | -0.489 | 97 | 10.10 | 12.40 | 15 | 142.0% | -0.79 | 0.0272 | -0.490 | ||
| 0.9000 | 1.25 | 46 | 131.7% | 0.19 | 0.0252 | -0.452 | 98 | 9.90 | 13.10 | 115.8% | -0.81 | 0.0253 | -0.453 | |||
| 0.7000 | 1.05 | 2 | 129.2% | 0.17 | 0.0234 | -0.415 | 99 | 11.20 | 14.10 | 130.1% | -0.83 | 0.0235 | -0.416 | |||
| 0.6500 | 0.9500 | 1 | 181 | 132.0% | 0.15 | 0.0216 | -0.380 | 100 | 12.80 | 14.30 | 1 | 14 | 131.5% | -0.85 | 0.0217 | -0.380 |
| 0.5500 | 1.55 | 13 | 151.0% | 0.14 | 0.0199 | -0.346 | 101 | 12.70 | 15.80 | 119.8% | -0.87 | 0.0200 | -0.345 | |||
| 0.4000 | 1.25 | 11 | 145.9% | 0.12 | 0.0182 | -0.313 | 102 | 13.40 | 16.50 | 99.1% | -0.88 | 0.0183 | -0.312 | |||
| 0.1500 | 1.85 | 2 | 161.3% | 0.11 | 0.0166 | -0.282 | 103 | 15.00 | 17.40 | 127.5% | -0.90 | 0.0167 | -0.280 | |||
| 0.2500 | 2.20 | 178.7% | 0.09 | 0.0151 | -0.253 | 104 | 15.30 | 18.60 | 108.7% | -0.91 | 0.0151 | -0.251 | ||||
| 0.0500 | 0.9500 | 23 | 143.2% | 0.08 | 0.0137 | -0.227 | 105 | 16.20 | 20.00 | 7 | 129.7% | -0.92 | 0.0137 | -0.224 | ||
| 0.0500 | 0.7000 | 17 | 138.7% | 0.07 | 0.0123 | -0.202 | 106 | 18.10 | 21.10 | 30 | 170.4% | -0.93 | 0.0124 | -0.199 | ||
| 0 | 0.4000 | 3 | 126.2% | 0.06 | 0.0111 | -0.179 | 107 | 18.10 | 21.90 | 15 | 128.9% | -0.94 | 0.0112 | -0.176 | ||
| 0 | 1.25 | 167.8% | 0.06 | 0.0100 | -0.159 | 108 | 19.50 | 22.80 | 149.1% | -0.95 | 0.0100 | -0.155 | ||||
| 0 | 1.20 | 171.3% | 0.05 | 0.0089 | -0.140 | 109 | 20.10 | 23.80 | 131.2% | -0.96 | 0.0090 | -0.137 | ||||
| 0.1000 | 0.2500 | 15 | 136.2% | 0.04 | 0.0080 | -0.124 | 110 | 21.20 | 23.90 | -0.96 | 0.0080 | -0.120 | ||||
| 0 | 0.1000 | 1,322 | 130.0% | 0.02 | 0.0044 | -0.064 | 115 | 26.10 | 29.50 | -0.98 | 0.0044 | -0.062 | ||||
| 0 | 2.15 | 256.7% | 0.01 | 0.0024 | -0.032 | 120 | 31.10 | 34.50 | -0.99 | 0.0022 | -0.034 | |||||
| 0 | 2.15 | 279.5% | 0.01 | 0.0012 | -0.016 | 125 | 36.10 | 39.50 | -1.00 | 0.0010 | -0.023 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput