DECK optieketen Deckers Outdoor Corporation
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 ±14.9% (74.35–100.35) · ATM IV 45.8% · P/C open interest 1.32
| 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 | |
| 40.70 | 44.70 | 1.00 | 0.0005 | 0.000 | 45 | 0 | 2.00 | 248 | 116.2% | -0.00 | 0.0005 | -0.002 | ||||
| 35.70 | 39.80 | 12 | 0.99 | 0.0011 | 0.000 | 50 | 0 | 0.4500 | 230 | 74.2% | -0.01 | 0.0011 | -0.004 | |||
| 30.80 | 34.80 | 11 | 0.98 | 0.0021 | -0.003 | 55 | 0.1000 | 0.2000 | 1 | 502 | 59.0% | -0.02 | 0.0021 | -0.007 | ||
| 26.90 | 29.60 | 19 | 57.5% | 0.97 | 0.0038 | -0.008 | 60 | 0 | 1.20 | 603 | 64.7% | -0.03 | 0.0039 | -0.012 | ||
| 22.20 | 24.70 | 3 | 51.5% | 0.94 | 0.0066 | -0.016 | 65 | 0.4500 | 0.6500 | 3 | 570 | 52.5% | -0.06 | 0.0066 | -0.019 | |
| 17.70 | 20.50 | 67 | 51.6% | 0.89 | 0.0105 | -0.025 | 70 | 0.9000 | 1.05 | 7 | 279 | 49.4% | -0.11 | 0.0106 | -0.027 | |
| 13.40 | 16.10 | 21 | 47.3% | 0.82 | 0.0153 | -0.035 | 75 | 1.65 | 1.95 | 110 | 400 | 47.9% | -0.18 | 0.0155 | -0.037 | |
| 10.60 | 11.80 | 1 | 168 | 47.3% | 0.73 | 0.0202 | -0.044 | 80 | 2.90 | 3.30 | 734 | 46.8% | -0.28 | 0.0204 | -0.046 | |
| 7.40 | 8.70 | 52 | 315 | 45.9% | 0.61 | 0.0238 | -0.050 | 85 | 4.70 | 5.20 | 16 | 206 | 45.6% | -0.39 | 0.0242 | -0.052 |
| 5.20 | 5.90 | 116 | 534 | 45.0% | 0.49 | 0.0251 | -0.052 | 90 | 7.30 | 7.70 | 7 | 310 | 45.1% | -0.52 | 0.0257 | -0.053 |
| 3.40 | 3.80 | 100 | 359 | 43.9% | 0.37 | 0.0239 | -0.049 | 95 | 9.80 | 11.60 | 110 | 526 | 45.0% | -0.64 | 0.0248 | -0.050 |
| 2.30 | 2.65 | 21 | 187 | 45.1% | 0.27 | 0.0210 | -0.043 | 100 | 13.40 | 15.90 | 166 | 46.9% | -0.74 | 0.0220 | -0.044 | |
| 1.40 | 1.70 | 8 | 126 | 44.9% | 0.20 | 0.0172 | -0.036 | 105 | 17.50 | 20.00 | 104 | 46.8% | -0.83 | 0.0185 | -0.037 | |
| 0.9500 | 1.05 | 2 | 427 | 45.4% | 0.14 | 0.0134 | -0.029 | 110 | 22.20 | 23.80 | 21 | 44.0% | -0.89 | 0.0150 | -0.029 | |
| 0.5500 | 0.7500 | 583 | 46.2% | 0.09 | 0.0102 | -0.023 | 115 | 26.70 | 29.20 | 8 | 49.1% | -0.94 | 0.0119 | -0.023 | ||
| 0.3500 | 0.5000 | 255 | 46.9% | 0.07 | 0.0076 | -0.017 | 120 | 31.70 | 34.00 | 2 | 52.4% | -0.97 | 0.0093 | -0.017 | ||
| 0 | 0.3500 | 226 | 44.0% | 0.05 | 0.0056 | -0.013 | 125 | 36.40 | 39.10 | 54.5% | -0.99 | 0.0050 | -0.012 | |||
| 0 | 1.75 | 85 | 65.2% | 0.03 | 0.0041 | -0.010 | 130 | 40.80 | 44.80 | 60.9% | -1.00 | 0.0000 | -0.013 | |||
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 — Dec 18, 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.