DECK rantai opsi Deckers Outdoor Corporation
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 ±13.4% (73.85–96.75) · ATM IV 54.1% · P/C open interest 1.21
| 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 | |
| 38.80 | 42.50 | 1 | 1.00 | 0.0004 | -0.002 | 45 | 0 | 2.15 | 7 | 151.2% | -0.00 | 0.0004 | -0.002 | |||
| 34.30 | 36.90 | 2 | 0.99 | 0.0009 | -0.004 | 50 | 0 | 0.7500 | 25 | 103.2% | -0.01 | 0.0009 | -0.004 | |||
| 29.40 | 32.00 | 1 | 1 | 0.99 | 0.0018 | -0.008 | 55 | 0 | 0.7500 | 88 | 87.5% | -0.01 | 0.0019 | -0.008 | ||
| 25.20 | 27.00 | 2 | 55.7% | 0.97 | 0.0037 | -0.015 | 60 | 0.0500 | 0.3000 | 1 | 85 | 63.1% | -0.03 | 0.0037 | -0.015 | |
| 20.40 | 22.20 | 7 | 54.9% | 0.95 | 0.0069 | -0.025 | 65 | 0.1000 | 0.5500 | 10 | 138 | 57.6% | -0.06 | 0.0070 | -0.025 | |
| 15.90 | 17.60 | 1 | 29 | 54.4% | 0.90 | 0.0119 | -0.039 | 70 | 0.6500 | 1.05 | 42 | 1,332 | 57.9% | -0.10 | 0.0120 | -0.039 |
| 11.80 | 13.50 | 2 | 124 | 54.5% | 0.82 | 0.0183 | -0.055 | 75 | 1.40 | 1.80 | 18 | 726 | 54.9% | -0.19 | 0.0184 | -0.055 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 77 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 78 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 79 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.30 | 9.10 | 5 | 332 | 49.6% | 0.70 | 0.0246 | -0.070 | 80 | 2.80 | 3.50 | 44 | 1,103 | 55.5% | -0.30 | 0.0248 | -0.070 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 81 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 82 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 84 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.50 | 6.60 | 39 | 507 | 51.9% | 0.57 | 0.0286 | -0.078 | 85 | 4.80 | 6.00 | 12 | 308 | 56.2% | -0.44 | 0.0289 | -0.079 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.40 | 3.90 | 22 | 653 | 49.4% | 0.42 | 0.0286 | -0.076 | 90 | 7.50 | 8.50 | 2 | 294 | 53.8% | -0.58 | 0.0291 | -0.078 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.95 | 2.45 | 17 | 335 | 49.7% | 0.30 | 0.0253 | -0.068 | 95 | 11.00 | 12.20 | 1 | 102 | 55.0% | -0.71 | 0.0259 | -0.069 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.15 | 1.50 | 22 | 296 | 50.7% | 0.20 | 0.0202 | -0.055 | 100 | 14.60 | 16.30 | 266 | 53.3% | -0.81 | 0.0210 | -0.057 | |
| 0.6000 | 0.9500 | 10 | 120 | 51.5% | 0.13 | 0.0151 | -0.042 | 105 | 19.20 | 20.90 | 68 | 57.0% | -0.88 | 0.0160 | -0.045 | |
| 0.1500 | 0.5500 | 772 | 49.6% | 0.08 | 0.0108 | -0.031 | 110 | 23.80 | 26.30 | 2 | 65.8% | -0.93 | 0.0117 | -0.034 | ||
| 0 | 0.8000 | 2 | 145 | 57.9% | 0.05 | 0.0075 | -0.022 | 115 | 28.00 | 30.50 | 4 | -0.96 | 0.0080 | -0.025 | ||
| 0.1000 | 0.3000 | 75 | 56.7% | 0.04 | 0.0052 | -0.016 | 120 | 32.90 | 35.60 | -0.98 | 0.0048 | -0.015 | ||||
| 0 | 0.3000 | 85 | 59.5% | 0.02 | 0.0036 | -0.011 | 125 | 37.40 | 41.60 | 73.2% | -0.99 | 0.0024 | -0.007 | |||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.