DECK optieketen Deckers Outdoor Corporation
Cboe delayed options data · per 18:36 UTC
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 ±12.6% (76.35–98.35) · ATM IV 53.2% · P/C open interest 1.21
| 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 | |
| 40.50 | 44.50 | 1 | 1.00 | 0.0002 | 0.000 | 45 | 0 | 2.15 | 7 | 161.0% | -0.00 | 0.0002 | -0.001 | |||
| 35.50 | 39.50 | 2 | 1.00 | 0.0005 | 0.000 | 50 | 0 | 2.15 | 25 | 139.5% | -0.00 | 0.0005 | -0.003 | |||
| 30.90 | 34.60 | 2 | 75.5% | 0.99 | 0.0012 | -0.002 | 55 | 0 | 0.9500 | 88 | 99.0% | -0.01 | 0.0012 | -0.005 | ||
| 26.30 | 29.60 | 2 | 74.8% | 0.98 | 0.0027 | -0.008 | 60 | 0.1000 | 0.2000 | 17 | 85 | 66.9% | -0.02 | 0.0027 | -0.011 | |
| 21.70 | 24.00 | 7 | 55.2% | 0.96 | 0.0054 | -0.018 | 65 | 0.2000 | 0.3000 | 1 | 143 | 60.0% | -0.04 | 0.0054 | -0.020 | |
| 17.00 | 19.90 | 30 | 61.7% | 0.92 | 0.0099 | -0.032 | 70 | 0.5500 | 0.6000 | 3 | 1,332 | 57.6% | -0.08 | 0.0100 | -0.034 | |
| 12.70 | 15.30 | 124 | 56.6% | 0.85 | 0.0162 | -0.050 | 75 | 1.10 | 1.30 | 16 | 727 | 55.4% | -0.15 | 0.0163 | -0.052 | |
| 11.80 | 14.10 | 52.5% | 0.83 | 0.0176 | -0.054 | 76 | 1.15 | 1.65 | 1 | 55.4% | -0.17 | 0.0177 | -0.056 | |||
| 11.00 | 13.30 | 52.3% | 0.81 | 0.0190 | -0.058 | 77 | 1.40 | 1.65 | 2 | 53.9% | -0.19 | 0.0191 | -0.060 | |||
| 10.20 | 12.60 | 52.5% | 0.79 | 0.0203 | -0.062 | 78 | 1.65 | 3.90 | 66.8% | -0.21 | 0.0205 | -0.063 | ||||
| 9.40 | 12.20 | 54.2% | 0.77 | 0.0217 | -0.065 | 79 | 1.90 | 2.35 | 1 | 55.0% | -0.23 | 0.0218 | -0.067 | |||
| 9.70 | 10.70 | 7 | 329 | 55.4% | 0.75 | 0.0230 | -0.069 | 80 | 2.20 | 2.45 | 30 | 1,111 | 53.8% | -0.26 | 0.0232 | -0.070 |
| 9.00 | 9.80 | 53.9% | 0.72 | 0.0242 | -0.072 | 81 | 2.35 | 3.10 | 54.7% | -0.28 | 0.0244 | -0.073 | ||||
| 8.30 | 9.30 | 54.4% | 0.70 | 0.0253 | -0.075 | 82 | 2.75 | 4.30 | 59.6% | -0.31 | 0.0255 | -0.076 | ||||
| 6.70 | 9.30 | 52.5% | 0.67 | 0.0263 | -0.077 | 83 | 2.85 | 3.90 | 53.8% | -0.33 | 0.0266 | -0.078 | ||||
| 7.10 | 8.00 | 53.9% | 0.64 | 0.0272 | -0.079 | 84 | 3.30 | 4.10 | 52.9% | -0.36 | 0.0275 | -0.081 | ||||
| 6.20 | 7.70 | 3 | 497 | 53.6% | 0.61 | 0.0280 | -0.081 | 85 | 3.90 | 4.30 | 5 | 304 | 52.6% | -0.39 | 0.0283 | -0.082 |
| 4.80 | 6.90 | 47.9% | 0.58 | 0.0286 | -0.083 | 86 | 4.10 | 5.00 | 52.4% | -0.42 | 0.0289 | -0.084 | ||||
| 5.40 | 6.20 | 1 | 52.4% | 0.55 | 0.0290 | -0.083 | 87 | 4.90 | 5.50 | 53.9% | -0.45 | 0.0294 | -0.084 | |||
| 4.00 | 5.70 | 5 | 47.8% | 0.53 | 0.0293 | -0.084 | 88 | 5.30 | 6.20 | 54.2% | -0.48 | 0.0297 | -0.085 | |||
| 4.50 | 5.00 | 1 | 51.2% | 0.50 | 0.0294 | -0.084 | 89 | 5.40 | 6.50 | 50.7% | -0.51 | 0.0298 | -0.085 | |||
| 4.10 | 4.60 | 18 | 661 | 51.4% | 0.47 | 0.0294 | -0.084 | 90 | 6.40 | 6.90 | 14 | 294 | 51.9% | -0.54 | 0.0298 | -0.085 |
| 3.70 | 4.60 | 53.2% | 0.44 | 0.0292 | -0.083 | 91 | 6.90 | 7.70 | 52.3% | -0.57 | 0.0296 | -0.084 | ||||
| 3.40 | 4.20 | 4 | 53.4% | 0.41 | 0.0288 | -0.082 | 92 | 7.20 | 8.20 | 49.9% | -0.59 | 0.0293 | -0.083 | |||
| 3.00 | 3.40 | 1 | 50.8% | 0.38 | 0.0283 | -0.080 | 93 | 8.40 | 9.30 | 54.8% | -0.62 | 0.0288 | -0.081 | |||
| 2.75 | 3.50 | 53.2% | 0.36 | 0.0276 | -0.078 | 94 | 8.90 | 9.60 | 51.8% | -0.65 | 0.0282 | -0.079 | ||||
| 2.50 | 3.00 | 11 | 348 | 52.3% | 0.33 | 0.0269 | -0.076 | 95 | 9.10 | 11.50 | 1 | 101 | 55.4% | -0.67 | 0.0275 | -0.077 |
| 2.15 | 3.00 | 1 | 53.3% | 0.31 | 0.0261 | -0.074 | 96 | 10.60 | 11.30 | 54.6% | -0.70 | 0.0267 | -0.075 | |||
| 2.00 | 2.60 | 3 | 53.0% | 0.29 | 0.0251 | -0.071 | 97 | 11.20 | 12.00 | 53.4% | -0.72 | 0.0258 | -0.072 | |||
| 1.45 | 2.50 | 3 | 51.8% | 0.26 | 0.0242 | -0.069 | 98 | 11.30 | 13.70 | 54.9% | -0.74 | 0.0248 | -0.069 | |||
| 1.55 | 2.00 | 51.9% | 0.24 | 0.0231 | -0.066 | 99 | 12.10 | 14.50 | 55.0% | -0.77 | 0.0238 | -0.066 | ||||
| 1.40 | 1.70 | 78 | 302 | 51.4% | 0.22 | 0.0220 | -0.063 | 100 | 12.90 | 15.30 | 266 | 54.9% | -0.79 | 0.0228 | -0.063 | |
| 0.8000 | 1.05 | 10 | 130 | 52.5% | 0.15 | 0.0166 | -0.048 | 105 | 16.90 | 19.70 | 68 | 53.7% | -0.87 | 0.0175 | -0.048 | |
| 0.4500 | 0.7000 | 36 | 772 | 54.3% | 0.09 | 0.0118 | -0.035 | 110 | 21.70 | 24.30 | 2 | 56.3% | -0.93 | 0.0128 | -0.035 | |
| 0 | 2.40 | 144 | 74.9% | 0.06 | 0.0080 | -0.024 | 115 | 26.60 | 29.10 | 4 | 59.7% | -0.96 | 0.0091 | -0.025 | ||
| 0.1000 | 0.3500 | 1 | 75 | 57.4% | 0.04 | 0.0053 | -0.017 | 120 | 31.10 | 33.90 | -0.99 | 0.0056 | -0.016 | |||
| 0 | 0.2000 | 85 | 55.9% | 0.02 | 0.0035 | -0.011 | 125 | 35.70 | 39.70 | 65.8% | -1.00 | 0.0012 | -0.012 | |||
| 0 | 2.20 | 148 | 94.9% | 0.01 | 0.0023 | -0.007 | 130 | 40.70 | 44.70 | 71.7% | -1.00 | 0.0000 | -0.012 | |||
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 — Nov 20, 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.
callsputs