DECK цепочка опционов Deckers Outdoor Corporation
Cboe delayed options data · по состоянию на 12:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±12.1% (77.01–98.21) · ATM IV 51.1% · P/C открытого интереса 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 40.30 | 44.40 | 1 | 1.00 | 0.0003 | 0.000 | 45 | 0 | 2.15 | 7 | 160.8% | -0.00 | 0.0003 | -0.002 | |||
| 35.40 | 39.30 | 2 | 1.00 | 0.0006 | 0.000 | 50 | 0 | 2.15 | 25 | 139.3% | -0.00 | 0.0006 | -0.004 | |||
| 30.80 | 34.40 | 2 | 80.1% | 0.99 | 0.0014 | -0.003 | 55 | 0 | 0.9500 | 88 | 98.7% | -0.01 | 0.0014 | -0.007 | ||
| 25.50 | 29.50 | 2 | 53.2% | 0.98 | 0.0029 | -0.009 | 60 | 0 | 0.2000 | 18 | 85 | 66.7% | -0.02 | 0.0029 | -0.013 | |
| 21.70 | 24.00 | 7 | 64.3% | 0.96 | 0.0057 | -0.019 | 65 | 0.1500 | 0.5000 | 1 | 142 | 63.0% | -0.04 | 0.0057 | -0.022 | |
| 17.00 | 19.90 | 30 | 65.7% | 0.92 | 0.0102 | -0.034 | 70 | 0.5500 | 0.8500 | 140 | 1,274 | 60.4% | -0.08 | 0.0102 | -0.036 | |
| 12.70 | 15.00 | 124 | 56.9% | 0.85 | 0.0164 | -0.051 | 75 | 1.00 | 1.30 | 28 | 723 | 54.1% | -0.15 | 0.0165 | -0.053 | |
| 11.80 | 14.10 | 55.2% | 0.83 | 0.0178 | -0.055 | 76 | 1.15 | 1.65 | 1 | 1 | 54.9% | -0.17 | 0.0179 | -0.057 | ||
| 11.00 | 13.30 | 54.7% | 0.81 | 0.0192 | -0.059 | 77 | 1.00 | 2.50 | 2 | 2 | 56.6% | -0.19 | 0.0193 | -0.060 | ||
| 10.20 | 12.60 | 54.7% | 0.79 | 0.0206 | -0.062 | 78 | 1.65 | 3.90 | 66.3% | -0.21 | 0.0207 | -0.064 | ||||
| 9.40 | 11.90 | 54.3% | 0.76 | 0.0219 | -0.066 | 79 | 1.70 | 3.20 | 1 | 1 | 58.5% | -0.24 | 0.0220 | -0.067 | ||
| 9.50 | 10.30 | 9 | 324 | 53.6% | 0.74 | 0.0232 | -0.069 | 80 | 2.25 | 2.40 | 191 | 1,001 | 53.3% | -0.26 | 0.0233 | -0.070 |
| 8.50 | 9.50 | 51.0% | 0.72 | 0.0244 | -0.072 | 81 | 2.25 | 3.80 | 5 | 5 | 57.6% | -0.29 | 0.0246 | -0.073 | ||
| 8.10 | 9.20 | 54.4% | 0.69 | 0.0256 | -0.075 | 82 | 2.80 | 4.50 | 60.3% | -0.31 | 0.0257 | -0.076 | ||||
| 6.70 | 9.20 | 53.4% | 0.66 | 0.0266 | -0.077 | 83 | 2.85 | 4.70 | 57.4% | -0.34 | 0.0268 | -0.079 | ||||
| 7.00 | 7.80 | 53.8% | 0.63 | 0.0275 | -0.080 | 84 | 3.50 | 5.10 | 58.4% | -0.37 | 0.0277 | -0.081 | ||||
| 5.80 | 6.90 | 13 | 496 | 48.8% | 0.61 | 0.0282 | -0.081 | 85 | 3.90 | 5.00 | 5 | 301 | 55.4% | -0.40 | 0.0284 | -0.082 |
| 4.80 | 6.70 | 48.2% | 0.58 | 0.0288 | -0.082 | 86 | 4.10 | 6.40 | 58.6% | -0.42 | 0.0290 | -0.083 | ||||
| 5.30 | 6.20 | 1 | 1 | 53.1% | 0.55 | 0.0292 | -0.083 | 87 | 4.70 | 5.40 | 51.7% | -0.45 | 0.0295 | -0.084 | ||
| 4.90 | 5.80 | 12 | 12 | 53.8% | 0.52 | 0.0294 | -0.084 | 88 | 4.30 | 6.20 | 6 | 6 | 48.5% | -0.48 | 0.0298 | -0.084 |
| 4.40 | 6.20 | 1 | 1 | 57.5% | 0.49 | 0.0295 | -0.084 | 89 | 5.40 | 6.50 | 49.9% | -0.51 | 0.0298 | -0.084 | ||
| 4.00 | 4.60 | 18 | 659 | 51.8% | 0.46 | 0.0294 | -0.083 | 90 | 6.40 | 7.00 | 14 | 300 | 51.5% | -0.54 | 0.0298 | -0.084 |
| 3.60 | 5.90 | 60.0% | 0.43 | 0.0292 | -0.082 | 91 | 6.90 | 7.70 | 51.3% | -0.57 | 0.0296 | -0.083 | ||||
| 3.20 | 4.40 | 5 | 5 | 54.3% | 0.41 | 0.0288 | -0.081 | 92 | 6.80 | 8.30 | 47.3% | -0.60 | 0.0292 | -0.082 | ||
| 3.00 | 3.40 | 121 | 121 | 51.6% | 0.38 | 0.0282 | -0.080 | 93 | 8.40 | 9.30 | 53.7% | -0.63 | 0.0286 | -0.080 | ||
| 2.65 | 4.20 | 57.1% | 0.35 | 0.0275 | -0.078 | 94 | 8.90 | 9.70 | 51.2% | -0.65 | 0.0280 | -0.078 | ||||
| 2.40 | 2.70 | 11 | 351 | 50.4% | 0.33 | 0.0268 | -0.075 | 95 | 9.80 | 11.40 | 1 | 100 | 57.4% | -0.68 | 0.0272 | -0.076 |
| 2.10 | 3.00 | 1 | 1 | 53.8% | 0.30 | 0.0259 | -0.073 | 96 | 9.60 | 11.30 | 47.6% | -0.70 | 0.0264 | -0.074 | ||
| 1.95 | 2.35 | 6 | 6 | 52.0% | 0.28 | 0.0249 | -0.071 | 97 | 11.20 | 12.00 | 52.0% | -0.72 | 0.0255 | -0.071 | ||
| 1.45 | 2.50 | 3 | 3 | 52.5% | 0.26 | 0.0239 | -0.068 | 98 | 11.30 | 13.70 | 53.5% | -0.75 | 0.0245 | -0.068 | ||
| 1.50 | 2.00 | 52.2% | 0.24 | 0.0229 | -0.065 | 99 | 12.10 | 14.50 | 53.5% | -0.77 | 0.0234 | -0.066 | ||||
| 1.40 | 1.70 | 79 | 305 | 52.0% | 0.22 | 0.0218 | -0.062 | 100 | 12.90 | 15.30 | 266 | 53.3% | -0.79 | 0.0224 | -0.063 | |
| 0.5500 | 1.05 | 10 | 135 | 50.9% | 0.14 | 0.0164 | -0.048 | 105 | 16.90 | 19.70 | 68 | 51.2% | -0.87 | 0.0171 | -0.048 | |
| 0.3000 | 0.6500 | 36 | 793 | 52.4% | 0.09 | 0.0117 | -0.035 | 110 | 21.70 | 23.90 | 20 | 22 | 44.6% | -0.92 | 0.0125 | -0.035 |
| 0 | 2.40 | 144 | 75.4% | 0.06 | 0.0081 | -0.025 | 115 | 26.70 | 29.10 | 4 | 56.6% | -0.96 | 0.0090 | -0.025 | ||
| 0 | 0.3500 | 1 | 76 | 57.8% | 0.04 | 0.0055 | -0.018 | 120 | 31.10 | 33.90 | -0.98 | 0.0067 | -0.017 | |||
| 0.0500 | 0.2000 | 85 | 58.1% | 0.02 | 0.0038 | -0.013 | 125 | 35.80 | 39.20 | -0.99 | 0.0033 | -0.011 | ||||
| 0 | 2.20 | 148 | 95.5% | 0.02 | 0.0025 | -0.009 | 130 | 40.90 | 44.80 | 73.2% | -1.00 | 0.0004 | -0.010 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы