DECK cadena de opciones Deckers Outdoor Corporation
Cboe delayed options data · a fecha de 15:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±12.7% (76.14–98.23) · ATM IV 54.2% · P/C interés abierto 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 40.30 | 44.50 | 1 | 1.00 | 0.0006 | 0.000 | 45 | 0 | 0.9500 | 7 | 136.0% | -0.00 | 0.0006 | -0.004 | |||
| 35.40 | 39.40 | 2 | 0.99 | 0.0010 | -0.003 | 50 | 0 | 1.00 | 25 | 118.3% | -0.01 | 0.0010 | -0.007 | |||
| 30.40 | 34.60 | 2 | 67.9% | 0.99 | 0.0019 | -0.008 | 55 | 0 | 1.00 | 88 | 101.0% | -0.02 | 0.0020 | -0.012 | ||
| 25.70 | 29.20 | 2 | 0.97 | 0.0035 | -0.015 | 60 | 0.0500 | 0.4500 | 85 | 73.9% | -0.03 | 0.0036 | -0.018 | |||
| 21.70 | 24.40 | 7 | 71.8% | 0.95 | 0.0062 | -0.025 | 65 | 0.1500 | 1.20 | 142 | 75.5% | -0.05 | 0.0062 | -0.028 | ||
| 16.50 | 19.20 | 30 | 50.7% | 0.91 | 0.0105 | -0.039 | 70 | 0.4500 | 0.8000 | 2 | 1,274 | 59.3% | -0.09 | 0.0105 | -0.041 | |
| 12.20 | 14.70 | 124 | 50.7% | 0.84 | 0.0164 | -0.055 | 75 | 1.10 | 1.35 | 18 | 723 | 56.1% | -0.16 | 0.0165 | -0.057 | |
| 11.20 | 13.90 | 49.3% | 0.82 | 0.0177 | -0.058 | 76 | 0.9500 | 2.45 | 1 | 60.1% | -0.18 | 0.0178 | -0.060 | |||
| 11.00 | 13.90 | 59.6% | 0.81 | 0.0191 | -0.062 | 77 | 1.15 | 2.10 | 2 | 55.6% | -0.20 | 0.0192 | -0.064 | |||
| 10.10 | 13.20 | 58.6% | 0.79 | 0.0205 | -0.065 | 78 | 1.45 | 2.15 | 54.5% | -0.22 | 0.0206 | -0.067 | ||||
| 9.60 | 11.70 | 54.9% | 0.76 | 0.0218 | -0.068 | 79 | 1.85 | 2.70 | 1 | 1 | 57.1% | -0.24 | 0.0220 | -0.070 | ||
| 8.80 | 10.50 | 324 | 51.2% | 0.74 | 0.0232 | -0.071 | 80 | 2.05 | 2.45 | 47 | 1,001 | 53.0% | -0.26 | 0.0233 | -0.073 | |
| 8.80 | 9.80 | 55.1% | 0.72 | 0.0244 | -0.074 | 81 | 2.20 | 2.85 | 5 | 52.5% | -0.29 | 0.0246 | -0.076 | |||
| 7.80 | 10.30 | 59.4% | 0.69 | 0.0256 | -0.077 | 82 | 2.75 | 3.30 | 54.2% | -0.31 | 0.0258 | -0.078 | ||||
| 7.20 | 8.90 | 55.1% | 0.66 | 0.0267 | -0.079 | 83 | 2.70 | 3.90 | 53.0% | -0.34 | 0.0269 | -0.080 | ||||
| 6.90 | 7.70 | 53.3% | 0.64 | 0.0276 | -0.081 | 84 | 3.50 | 4.00 | 53.4% | -0.37 | 0.0279 | -0.082 | ||||
| 6.10 | 7.60 | 496 | 54.4% | 0.61 | 0.0284 | -0.083 | 85 | 4.00 | 4.40 | 2 | 301 | 53.5% | -0.40 | 0.0287 | -0.084 | |
| 5.50 | 6.70 | 1 | 52.2% | 0.58 | 0.0291 | -0.084 | 86 | 3.50 | 5.10 | 49.8% | -0.43 | 0.0294 | -0.085 | |||
| 5.30 | 6.30 | 1 | 54.2% | 0.55 | 0.0295 | -0.085 | 87 | 4.90 | 5.60 | 54.3% | -0.46 | 0.0298 | -0.086 | |||
| 3.60 | 6.00 | 12 | 49.0% | 0.52 | 0.0298 | -0.085 | 88 | 5.60 | 6.00 | 61 | 6 | 54.5% | -0.49 | 0.0302 | -0.086 | |
| 4.40 | 5.30 | 1 | 53.8% | 0.49 | 0.0299 | -0.085 | 89 | 5.20 | 6.50 | 49.5% | -0.51 | 0.0303 | -0.086 | |||
| 4.20 | 4.50 | 6 | 659 | 52.9% | 0.46 | 0.0298 | -0.084 | 90 | 6.40 | 7.10 | 300 | 52.6% | -0.54 | 0.0302 | -0.085 | |
| 3.50 | 4.40 | 52.8% | 0.43 | 0.0295 | -0.084 | 91 | 6.20 | 7.90 | 49.4% | -0.57 | 0.0300 | -0.084 | ||||
| 3.20 | 3.80 | 5 | 51.9% | 0.40 | 0.0291 | -0.082 | 92 | 7.70 | 8.80 | 55.0% | -0.60 | 0.0295 | -0.083 | |||
| 2.85 | 3.60 | 121 | 52.4% | 0.38 | 0.0285 | -0.081 | 93 | 8.30 | 9.10 | 52.8% | -0.63 | 0.0290 | -0.082 | |||
| 2.55 | 3.30 | 52.5% | 0.35 | 0.0278 | -0.079 | 94 | 8.30 | 10.00 | 50.2% | -0.66 | 0.0283 | -0.080 | ||||
| 2.35 | 2.80 | 351 | 51.8% | 0.33 | 0.0269 | -0.077 | 95 | 9.80 | 10.80 | 100 | 54.8% | -0.68 | 0.0275 | -0.078 | ||
| 2.05 | 2.75 | 1 | 52.7% | 0.30 | 0.0260 | -0.075 | 96 | 10.60 | 11.20 | 53.3% | -0.70 | 0.0266 | -0.075 | |||
| 1.85 | 2.55 | 6 | 53.2% | 0.28 | 0.0250 | -0.072 | 97 | 10.50 | 12.60 | 51.9% | -0.73 | 0.0256 | -0.073 | |||
| 1.65 | 2.15 | 3 | 52.2% | 0.26 | 0.0240 | -0.070 | 98 | 10.90 | 14.20 | 54.5% | -0.75 | 0.0246 | -0.070 | |||
| 1.50 | 3.30 | 60.8% | 0.24 | 0.0229 | -0.067 | 99 | 11.40 | 14.70 | 50.7% | -0.77 | 0.0236 | -0.068 | ||||
| 1.25 | 1.70 | 1 | 305 | 51.6% | 0.22 | 0.0218 | -0.064 | 100 | 13.70 | 14.60 | 266 | 54.4% | -0.79 | 0.0225 | -0.065 | |
| 0.7500 | 1.00 | 135 | 52.8% | 0.15 | 0.0165 | -0.051 | 105 | 16.70 | 19.50 | 68 | 46.7% | -0.86 | 0.0173 | -0.051 | ||
| 0.1500 | 0.6500 | 4 | 793 | 51.0% | 0.10 | 0.0120 | -0.039 | 110 | 21.50 | 24.70 | 2 | 22 | 55.1% | -0.92 | 0.0129 | -0.039 |
| 0.1000 | 2.40 | 144 | 77.2% | 0.07 | 0.0086 | -0.030 | 115 | 26.30 | 29.70 | 4 | 59.6% | -0.95 | 0.0096 | -0.030 | ||
| 0.1000 | 0.4000 | 76 | 59.7% | 0.05 | 0.0062 | -0.023 | 120 | 31.10 | 34.90 | 66.6% | -0.97 | 0.0071 | -0.022 | |||
| 0 | 0.2000 | 85 | 56.9% | 0.03 | 0.0045 | -0.017 | 125 | 35.90 | 39.90 | 68.3% | -0.99 | 0.0047 | -0.015 | |||
| 0 | 1.00 | 148 | 81.2% | 0.02 | 0.0032 | -0.013 | 130 | 40.70 | 44.90 | -1.00 | 0.0020 | -0.013 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs