DECK chaîne d'options Deckers Outdoor Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.0% (79.66–88.00) · ATM IV 29.5% · P/C open interest 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 38.20 | 39.70 | 1 | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.0500 | 8 | 117.2% | -0.00 | 0.0003 | -0.002 | |||
| 33.30 | 36.00 | 8 | 162.9% | 1.00 | 0.0005 | 0.000 | 50 | 0 | 2.15 | 53 | 187.1% | -0.00 | 0.0005 | -0.004 | ||
| 27.40 | 31.00 | 3 | 104.2% | 1.00 | 0.0009 | -0.002 | 55 | 0 | 1.95 | 16 | 155.0% | -0.00 | 0.0009 | -0.005 | ||
| 23.30 | 26.00 | 12 | 113.3% | 0.99 | 0.0019 | -0.005 | 60 | 0 | 1.75 | 487 | 125.7% | -0.01 | 0.0019 | -0.008 | ||
| 18.30 | 21.00 | 7 | 91.1% | 0.99 | 0.0039 | -0.010 | 65 | 0 | 0.7500 | 31 | 82.2% | -0.02 | 0.0040 | -0.013 | ||
| 13.40 | 16.00 | 28 | 71.6% | 0.97 | 0.0089 | -0.019 | 70 | 0 | 0.1000 | 155 | 42.7% | -0.04 | 0.0090 | -0.021 | ||
| 8.70 | 10.20 | 27 | 43.2% | 0.92 | 0.0216 | -0.033 | 75 | 0.0500 | 0.3000 | 2 | 689 | 36.3% | -0.09 | 0.0219 | -0.035 | |
| 6.00 | 8.60 | 2 | 30.5% | 0.88 | 0.0310 | -0.042 | 77 | 0 | 1.45 | 9 | 45.2% | -0.13 | 0.0314 | -0.043 | ||
| 6.20 | 7.60 | 2 | 42.5% | 0.85 | 0.0369 | -0.046 | 78 | 0.3000 | 0.8000 | 36.9% | -0.16 | 0.0374 | -0.048 | |||
| 4.20 | 6.80 | 29.1% | 0.81 | 0.0436 | -0.051 | 79 | 0.3500 | 0.7500 | 32.7% | -0.19 | 0.0444 | -0.052 | ||||
| 4.40 | 5.50 | 34 | 34.2% | 0.77 | 0.0510 | -0.056 | 80 | 0.6500 | 0.8500 | 9 | 448 | 32.4% | -0.23 | 0.0519 | -0.058 | |
| 3.50 | 5.20 | 36.2% | 0.72 | 0.0584 | -0.061 | 81 | 0.8500 | 1.20 | 2 | 32.4% | -0.29 | 0.0595 | -0.062 | |||
| 3.20 | 3.60 | 31.5% | 0.66 | 0.0650 | -0.065 | 82 | 1.10 | 1.55 | 17 | 31.8% | -0.35 | 0.0664 | -0.067 | |||
| 2.60 | 2.95 | 4 | 31.1% | 0.59 | 0.0699 | -0.068 | 83 | 1.50 | 2.00 | 2 | 25 | 32.1% | -0.42 | 0.0715 | -0.070 | |
| 1.40 | 2.45 | 1 | 26.6% | 0.52 | 0.0722 | -0.069 | 84 | 2.00 | 2.50 | 3 | 14 | 32.4% | -0.49 | 0.0740 | -0.071 | |
| 1.60 | 2.00 | 44 | 66 | 31.4% | 0.45 | 0.0714 | -0.069 | 85 | 2.55 | 3.00 | 13 | 779 | 32.1% | -0.56 | 0.0735 | -0.071 |
| 1.35 | 1.65 | 2 | 2 | 32.7% | 0.39 | 0.0680 | -0.068 | 86 | 3.20 | 3.70 | 51 | 32.9% | -0.63 | 0.0702 | -0.070 | |
| 1.05 | 1.35 | 5 | 33.1% | 0.33 | 0.0628 | -0.065 | 87 | 3.90 | 4.40 | 19 | 33.2% | -0.69 | 0.0648 | -0.067 | ||
| 0.8000 | 1.05 | 4 | 33.1% | 0.27 | 0.0566 | -0.061 | 88 | 4.40 | 5.20 | 26 | 31.6% | -0.74 | 0.0586 | -0.063 | ||
| 0.1500 | 0.9000 | 8 | 29.5% | 0.23 | 0.0501 | -0.057 | 89 | 5.10 | 6.10 | 10 | 31.5% | -0.79 | 0.0521 | -0.059 | ||
| 0.4500 | 0.7000 | 20 | 95 | 34.2% | 0.19 | 0.0440 | -0.053 | 90 | 6.30 | 6.80 | 6 | 918 | 33.9% | -0.83 | 0.0462 | -0.054 |
| 0.3500 | 0.6000 | 7 | 109 | 35.3% | 0.16 | 0.0383 | -0.049 | 91 | 6.30 | 8.50 | 9 | 33.2% | -0.86 | 0.0410 | -0.050 | |
| 0.3000 | 1.75 | 22 | 50.5% | 0.14 | 0.0333 | -0.045 | 92 | 7.90 | 9.00 | 6 | 7 | 37.8% | -0.88 | 0.0362 | -0.047 | |
| 0.2000 | 0.7000 | 11 | 40.9% | 0.12 | 0.0289 | -0.041 | 93 | 8.10 | 9.90 | 4 | -0.91 | 0.0320 | -0.045 | |||
| 0 | 0.8000 | 3 | 42.5% | 0.10 | 0.0251 | -0.038 | 94 | 8.30 | 11.10 | 3 | -0.92 | 0.0286 | -0.044 | |||
| 0.1000 | 1.10 | 438 | 50.9% | 0.09 | 0.0218 | -0.035 | 95 | 10.80 | 11.50 | 12 | 516 | -0.94 | 0.0261 | -0.041 | ||
| 0.0500 | 1.95 | 1 | 63.4% | 0.08 | 0.0191 | -0.032 | 96 | 11.00 | 12.70 | 3 | -0.95 | 0.0232 | -0.038 | |||
| 0 | 1.15 | 4 | 56.0% | 0.07 | 0.0167 | -0.029 | 97 | 11.20 | 14.10 | -0.96 | 0.0208 | -0.037 | ||||
| 0 | 2.25 | 18 | 72.4% | 0.06 | 0.0146 | -0.027 | 98 | 12.80 | 15.10 | -0.97 | 0.0179 | -0.033 | ||||
| 0 | 0.7500 | 55.1% | 0.05 | 0.0129 | -0.025 | 99 | 13.20 | 17.00 | 13 | -0.98 | 0.0154 | -0.028 | ||||
| 0 | 0.2000 | 3 | 725 | 44.2% | 0.04 | 0.0113 | -0.023 | 100 | 15.00 | 16.40 | 81 | -0.98 | 0.0127 | -0.025 | ||
| 0 | 1.15 | 16 | 66.8% | 0.04 | 0.0101 | -0.021 | 101 | 15.20 | 17.80 | -0.99 | 0.0095 | -0.024 | ||||
| 0 | 0.7000 | 6 | 61.5% | 0.04 | 0.0089 | -0.020 | 102 | 16.20 | 18.80 | -0.99 | 0.0072 | -0.022 | ||||
| 0 | 0.5500 | 360 | 65.0% | 0.03 | 0.0064 | -0.016 | 105 | 19.60 | 21.50 | 36 | -1.00 | 0.0024 | -0.019 | |||
| 0 | 0.1000 | 4 | 596 | 57.3% | 0.02 | 0.0038 | -0.011 | 110 | 24.20 | 27.60 | 13 | -1.00 | 0.0000 | -0.019 | ||
| 0 | 0.4000 | 2 | 353 | 80.3% | 0.01 | 0.0024 | -0.008 | 115 | 29.20 | 31.70 | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.3500 | 1 | 511 | 87.1% | 0.01 | 0.0016 | -0.006 | 120 | 34.20 | 36.80 | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.6000 | 244 | 104.0% | 0.00 | 0.0011 | -0.005 | 125 | 39.20 | 41.80 | -1.00 | 0.0000 | -0.019 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.