DAL オプションチェーン Delta Air Lines, Inc.
Cboe delayed options data · 基準日時： 21:49 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±3.4% (76.06–81.44) · ATM IV 28.7% · P/C オープンインタレスト 0.48
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 27.75 | 30.10 | 6 | 151.6% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0200 | 113.1% | -0.00 | 0.0001 | -0.001 | |||
| 22.60 | 25.80 | 155.3% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0200 | 91.1% | -0.00 | 0.0002 | -0.001 | ||||
| 17.60 | 19.60 | 1.00 | 0.0007 | 0.000 | 60 | 0 | 0.0200 | 70.8% | -0.00 | 0.0007 | -0.002 | |||||
| 12.60 | 15.05 | 1.00 | 0.0022 | 0.000 | 65 | 0 | 0.0800 | 61.7% | -0.00 | 0.0022 | -0.004 | |||||
| 11.60 | 14.05 | 0.99 | 0.0029 | 0.000 | 66 | 0 | 0.0100 | 44.6% | -0.01 | 0.0029 | -0.005 | |||||
| 10.60 | 12.30 | 0.99 | 0.0039 | -0.000 | 67 | 0 | 0.9500 | 87.8% | -0.01 | 0.0039 | -0.006 | |||||
| 9.60 | 12.05 | 0.99 | 0.0052 | -0.002 | 68 | 0 | 0.7500 | 76.6% | -0.01 | 0.0053 | -0.007 | |||||
| 8.60 | 10.90 | 0.99 | 0.0072 | -0.004 | 69 | 0 | 0.7500 | 70.9% | -0.01 | 0.0072 | -0.009 | |||||
| 7.55 | 9.15 | 5 | 0.98 | 0.0100 | -0.007 | 70 | 0 | 0.1700 | 1 | 8 | 46.3% | -0.02 | 0.0100 | -0.011 | ||
| 6.65 | 9.15 | 39.0% | 0.97 | 0.0141 | -0.011 | 71 | 0 | 0.2500 | 13 | 45.1% | -0.03 | 0.0142 | -0.015 | |||
| 5.70 | 7.65 | 0.96 | 0.0203 | -0.016 | 72 | 0 | 0.1000 | 29 | 79 | 33.6% | -0.04 | 0.0204 | -0.020 | |||
| 4.70 | 6.80 | 15 | 0.94 | 0.0295 | -0.024 | 73 | 0 | 0.3200 | 16 | 44 | 37.5% | -0.06 | 0.0297 | -0.026 | ||
| 4.35 | 5.20 | 5 | 0.91 | 0.0426 | -0.034 | 74 | 0 | 0.4500 | 19 | 88 | 35.6% | -0.09 | 0.0429 | -0.036 | ||
| 3.60 | 4.30 | 22 | 24.3% | 0.86 | 0.0596 | -0.047 | 75 | 0.1600 | 0.5400 | 77 | 108 | 34.8% | -0.14 | 0.0601 | -0.049 | |
| 3.05 | 3.45 | 6 | 37 | 30.3% | 0.80 | 0.0788 | -0.062 | 76 | 0.3600 | 0.5200 | 104 | 117 | 31.3% | -0.21 | 0.0795 | -0.064 |
| 2.30 | 2.67 | 11 | 19 | 29.7% | 0.71 | 0.0969 | -0.076 | 77 | 0.6100 | 0.8900 | 50 | 227 | 32.4% | -0.29 | 0.0979 | -0.078 |
| 1.72 | 1.94 | 41 | 148 | 29.4% | 0.61 | 0.1103 | -0.085 | 78 | 0.9300 | 1.16 | 71 | 191 | 30.7% | -0.40 | 0.1116 | -0.087 |
| 1.06 | 1.39 | 41 | 52 | 27.8% | 0.49 | 0.1153 | -0.088 | 79 | 1.39 | 1.55 | 35 | 128 | 29.6% | -0.51 | 0.1166 | -0.089 |
| 0.8000 | 0.9000 | 263 | 193 | 28.7% | 0.38 | 0.1102 | -0.084 | 80 | 2.00 | 2.27 | 58 | 233 | 31.4% | -0.63 | 0.1114 | -0.084 |
| 0.5100 | 0.6100 | 113 | 211 | 29.1% | 0.28 | 0.0969 | -0.073 | 81 | 2.61 | 3.10 | 3 | 116 | 32.2% | -0.73 | 0.0978 | -0.073 |
| 0.3000 | 0.3800 | 34 | 152 | 29.0% | 0.19 | 0.0790 | -0.059 | 82 | 3.15 | 4.40 | 22 | 100 | 36.6% | -0.81 | 0.0793 | -0.058 |
| 0.0500 | 0.2500 | 19 | 203 | 26.9% | 0.13 | 0.0603 | -0.046 | 83 | 4.00 | 5.40 | 270 | 40.3% | -0.88 | 0.0609 | -0.043 | |
| 0.0600 | 0.1700 | 32 | 739 | 29.4% | 0.09 | 0.0440 | -0.034 | 84 | 5.10 | 6.60 | 75 | 50.5% | -0.92 | 0.0490 | -0.031 | |
| 0 | 0.2000 | 211 | 475 | 32.5% | 0.06 | 0.0315 | -0.025 | 85 | 5.75 | 7.50 | 94 | 48.4% | -0.96 | 0.0409 | -0.025 | |
| 0.0100 | 0.1800 | 48 | 95 | 36.0% | 0.04 | 0.0225 | -0.019 | 86 | 7.00 | 8.60 | 14 | 59.6% | -0.98 | 0.0282 | -0.025 | |
| 0 | 0.1400 | 202 | 204 | 38.0% | 0.03 | 0.0162 | -0.014 | 87 | 6.35 | 9.70 | 10 | -0.99 | 0.0152 | -0.029 | ||
| 0.0100 | 0.1100 | 140 | 32 | 39.9% | 0.02 | 0.0118 | -0.011 | 88 | 8.50 | 11.15 | 1 | 3 | 70.3% | -1.00 | 0.0068 | -0.033 |
| 0.0100 | 0.1200 | 119 | 275 | 43.8% | 0.01 | 0.0087 | -0.009 | 89 | 8.30 | 11.20 | -1.00 | 0.0020 | -0.036 | |||
| 0.0100 | 0.0400 | 42 | 427 | 40.7% | 0.01 | 0.0065 | -0.007 | 90 | 9.30 | 12.95 | -1.00 | 0.0007 | -0.038 | |||
| 0.0100 | 0.0900 | 53 | 77 | 48.2% | 0.01 | 0.0049 | -0.005 | 91 | 11.25 | 13.90 | 73.0% | -1.00 | 0.0000 | -0.040 | ||
| 0 | 0.1200 | 99 | 52.8% | 0.01 | 0.0038 | -0.004 | 92 | 12.65 | 14.20 | 68.3% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.2500 | 76 | 63.2% | 0.01 | 0.0030 | -0.004 | 93 | 13.25 | 16.10 | 85.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.9500 | 111 | 88.8% | 0.00 | 0.0023 | -0.003 | 94 | 14.25 | 16.85 | 83.4% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.9500 | 45 | 92.6% | 0.00 | 0.0019 | -0.003 | 95 | 15.25 | 18.00 | 91.1% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.5600 | 67 | 85.2% | 0.00 | 0.0015 | -0.002 | 96 | 16.25 | 19.30 | 102.3% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.9500 | 3 | 100.0% | 0.00 | 0.0012 | -0.002 | 97 | 17.25 | 20.30 | 106.1% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.5500 | 37 | 91.7% | 0.00 | 0.0010 | -0.002 | 98 | 18.25 | 21.30 | 109.8% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9500 | 2 | 107.1% | 0.00 | 0.0008 | -0.001 | 99 | 19.25 | 22.30 | 113.5% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.0200 | 28 | 60.8% | 0.00 | 0.0007 | -0.001 | 100 | 20.25 | 23.20 | 114.5% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9500 | 2 | 114.0% | 0.00 | 0.0006 | -0.001 | 101 | 21.25 | 24.30 | 120.6% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9500 | 5 | 117.4% | 0.00 | 0.0005 | -0.001 | 102 | 22.25 | 25.30 | 124.1% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9900 | 1 | 121.8% | 0.00 | 0.0004 | -0.001 | 103 | 23.25 | 26.30 | 127.5% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9300 | 16 | 123.3% | 0.00 | 0.0004 | -0.001 | 104 | 24.25 | 27.30 | 130.9% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.0500 | 12 | 79.2% | 0.00 | 0.0003 | -0.001 | 105 | 25.65 | 28.30 | 144.2% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 1.65 | 11 | 148.4% | 0.00 | 0.0003 | -0.001 | 106 | 26.25 | 29.30 | 137.5% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 21 | 172.3% | 0.00 | 0.0002 | -0.000 | 110 | 30.25 | 33.30 | 150.0% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.5400 | 20 | 140.5% | 0.00 | 0.0001 | -0.000 | 115 | 36.05 | 37.80 | 173.2% | -1.00 | 0.0000 | -0.043 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 11, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット