DECK catena di opzioni Deckers Outdoor Corporation
Cboe delayed options data · aggiornato al 03:34 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±5.5% (79.88–89.12) · ATM IV 33.8% · P/C open interest 0.79
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 37.90 | 40.50 | 1 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0500 | 8 | 121.8% | -0.00 | 0.0001 | -0.001 | |||
| 32.90 | 35.50 | 8 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.15 | 53 | 194.5% | -0.00 | 0.0002 | -0.002 | |||
| 27.90 | 30.50 | 3 | 1.00 | 0.0007 | 0.000 | 55 | 0 | 2.15 | 16 | 165.6% | -0.00 | 0.0005 | -0.003 | |||
| 23.90 | 24.70 | 12 | 0.99 | 0.0012 | 0.000 | 60 | 0 | 2.15 | 487 | 138.8% | -0.00 | 0.0012 | -0.004 | |||
| 18.00 | 20.30 | 7 | 0.99 | 0.0028 | 0.000 | 65 | 0 | 2.15 | 31 | 113.5% | -0.01 | 0.0028 | -0.008 | |||
| 13.20 | 15.10 | 28 | 0.97 | 0.0071 | -0.008 | 70 | 0 | 0.1000 | 155 | 45.1% | -0.03 | 0.0071 | -0.015 | |||
| 8.70 | 10.30 | 27 | 25.0% | 0.93 | 0.0191 | -0.025 | 75 | 0.0500 | 0.5000 | 689 | 43.1% | -0.07 | 0.0191 | -0.030 | ||
| 6.40 | 8.30 | 1 | 0.89 | 0.0283 | -0.036 | 77 | 0 | 1.00 | 9 | 42.6% | -0.11 | 0.0283 | -0.039 | |||
| 6.00 | 7.20 | 1 | 25.3% | 0.86 | 0.0341 | -0.041 | 78 | 0.3000 | 0.5500 | 36.5% | -0.13 | 0.0342 | -0.045 | |||
| 5.00 | 6.90 | 33.1% | 0.83 | 0.0409 | -0.047 | 79 | 0.4500 | 0.8500 | 1 | 37.7% | -0.17 | 0.0410 | -0.050 | |||
| 4.70 | 5.70 | 34 | 34.3% | 0.79 | 0.0482 | -0.054 | 80 | 0.4000 | 1.05 | 9 | 449 | 34.8% | -0.21 | 0.0483 | -0.056 | |
| 3.70 | 5.50 | 36.9% | 0.74 | 0.0558 | -0.060 | 81 | 0.8500 | 1.15 | 2 | 35.1% | -0.26 | 0.0559 | -0.062 | |||
| 2.55 | 3.90 | 25.1% | 0.68 | 0.0629 | -0.065 | 82 | 1.10 | 1.40 | 1 | 17 | 34.0% | -0.31 | 0.0630 | -0.067 | ||
| 2.70 | 4.00 | 4 | 37.4% | 0.62 | 0.0686 | -0.069 | 83 | 1.40 | 1.75 | 10 | 27 | 33.2% | -0.38 | 0.0688 | -0.070 | |
| 2.15 | 2.75 | 27 | 1 | 32.1% | 0.55 | 0.0720 | -0.072 | 84 | 1.90 | 2.45 | 107 | 17 | 35.5% | -0.45 | 0.0723 | -0.072 |
| 1.65 | 2.25 | 1 | 100 | 31.9% | 0.48 | 0.0727 | -0.072 | 85 | 2.25 | 2.70 | 22 | 780 | 32.4% | -0.52 | 0.0729 | -0.072 |
| 1.25 | 1.85 | 3 | 32.2% | 0.41 | 0.0704 | -0.071 | 86 | 2.95 | 4.20 | 51 | 40.1% | -0.59 | 0.0707 | -0.070 | ||
| 1.00 | 1.35 | 12 | 5 | 31.7% | 0.34 | 0.0659 | -0.068 | 87 | 3.60 | 4.00 | 19 | 33.8% | -0.66 | 0.0662 | -0.067 | |
| 0.8000 | 1.05 | 2 | 4 | 32.3% | 0.28 | 0.0598 | -0.064 | 88 | 4.30 | 5.60 | 26 | 41.2% | -0.72 | 0.0602 | -0.062 | |
| 0.5500 | 0.7500 | 1 | 8 | 31.5% | 0.23 | 0.0531 | -0.059 | 89 | 5.00 | 5.70 | 10 | 35.4% | -0.77 | 0.0535 | -0.057 | |
| 0.4500 | 0.6500 | 8 | 107 | 33.2% | 0.19 | 0.0464 | -0.053 | 90 | 5.80 | 6.70 | 14 | 914 | 37.5% | -0.81 | 0.0468 | -0.051 |
| 0.3500 | 0.5500 | 116 | 34.4% | 0.16 | 0.0401 | -0.048 | 91 | 6.40 | 8.20 | 9 | 42.3% | -0.84 | 0.0404 | -0.045 | ||
| 0 | 1.45 | 22 | 44.2% | 0.13 | 0.0344 | -0.043 | 92 | 7.40 | 9.30 | 7 | 47.0% | -0.87 | 0.0347 | -0.040 | ||
| 0.1500 | 0.5500 | 11 | 38.0% | 0.11 | 0.0293 | -0.039 | 93 | 8.00 | 10.30 | 4 | 46.1% | -0.89 | 0.0297 | -0.035 | ||
| 0 | 2.35 | 3 | 60.8% | 0.09 | 0.0250 | -0.035 | 94 | 9.30 | 10.50 | 3 | 42.7% | -0.91 | 0.0253 | -0.030 | ||
| 0.1000 | 0.5000 | 5 | 438 | 42.2% | 0.08 | 0.0213 | -0.031 | 95 | 10.40 | 12.00 | 1 | 512 | 53.9% | -0.93 | 0.0216 | -0.026 |
| 0.0500 | 0.3000 | 1 | 1 | 39.8% | 0.06 | 0.0182 | -0.028 | 96 | 11.00 | 12.70 | 3 | 46.9% | -0.94 | 0.0184 | -0.022 | |
| 0 | 1.15 | 4 | 56.5% | 0.05 | 0.0155 | -0.025 | 97 | 12.00 | 14.20 | 57.5% | -0.95 | 0.0157 | -0.019 | |||
| 0 | 1.95 | 18 | 69.7% | 0.05 | 0.0133 | -0.022 | 98 | 12.50 | 15.20 | 52.4% | -0.96 | 0.0134 | -0.015 | |||
| 0 | 2.20 | 75.8% | 0.04 | 0.0114 | -0.020 | 99 | 13.60 | 16.10 | 13 | 55.1% | -0.96 | 0.0115 | -0.013 | |||
| 0 | 0.3000 | 3 | 724 | 47.9% | 0.03 | 0.0098 | -0.018 | 100 | 15.00 | 17.00 | 81 | 63.0% | -0.97 | 0.0102 | -0.010 | |
| 0 | 1.05 | 16 | 66.1% | 0.03 | 0.0085 | -0.016 | 101 | 15.90 | 17.90 | 62.2% | -0.97 | 0.0090 | -0.008 | |||
| 0 | 0.7000 | 6 | 62.3% | 0.02 | 0.0073 | -0.014 | 102 | 16.70 | 19.20 | 4 | 66.6% | -0.98 | 0.0080 | -0.005 | ||
| 0 | 0.4500 | 360 | 63.4% | 0.02 | 0.0048 | -0.010 | 105 | 19.80 | 22.00 | 39 | 36 | 72.1% | -0.99 | 0.0063 | -0.001 | |
| 0 | 0.0500 | 595 | 53.4% | 0.01 | 0.0026 | -0.006 | 110 | 24.80 | 27.20 | 4 | 13 | 87.8% | -1.00 | 0.0027 | -0.002 | |
| 0 | 1.35 | 351 | 104.6% | 0.01 | 0.0014 | -0.004 | 115 | 29.60 | 32.30 | 96.6% | -1.00 | 0.0006 | -0.006 | |||
| 0 | 0.4500 | 511 | 92.7% | 0.00 | 0.0009 | -0.003 | 120 | 34.60 | 37.00 | 98.9% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.6000 | 244 | 106.3% | 0.00 | 0.0005 | -0.002 | 125 | 39.60 | 42.70 | 125.2% | -1.00 | 0.0000 | -0.009 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput