DECK オプションチェーン Deckers Outdoor Corporation
Cboe delayed options data · 基準日時： 12:34 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 ±6.7% (78.40–89.70) · ATM IV 33.4% · P/C オープンインタレスト 4.15
| 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 | |
| 22.00 | 26.10 | 0.99 | 0.0022 | -0.005 | 60 | 0 | 2.15 | 111.2% | -0.01 | 0.0022 | -0.007 | |||||
| 17.60 | 21.10 | 61.9% | 0.98 | 0.0046 | -0.010 | 65 | 0 | 1.75 | 85.4% | -0.02 | 0.0047 | -0.012 | ||||
| 13.50 | 15.40 | 50.4% | 0.96 | 0.0102 | -0.018 | 70 | 0 | 0.1500 | 1 | 38.1% | -0.05 | 0.0103 | -0.019 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 72 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 74 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.90 | 10.60 | 42.4% | 0.89 | 0.0229 | -0.031 | 75 | 0.0500 | 0.4000 | 1 | 18 | 32.3% | -0.11 | 0.0231 | -0.033 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.10 | 8.90 | 40.2% | 0.85 | 0.0310 | -0.038 | 77 | 0.4000 | 0.8000 | 1 | 1 | 35.5% | -0.16 | 0.0314 | -0.040 | ||
| 6.00 | 8.10 | 9 | 37.3% | 0.82 | 0.0358 | -0.042 | 78 | 0.4000 | 1.70 | 39.9% | -0.19 | 0.0363 | -0.043 | |||
| 5.50 | 7.30 | 9 | 38.9% | 0.78 | 0.0408 | -0.046 | 79 | 0.7000 | 2.10 | 9 | 9 | 41.2% | -0.22 | 0.0414 | -0.047 | |
| 3.80 | 6.50 | 1 | 31.0% | 0.74 | 0.0459 | -0.050 | 80 | 0.9000 | 2.15 | 35 | 38.6% | -0.26 | 0.0466 | -0.051 | ||
| 4.20 | 4.80 | 31.7% | 0.69 | 0.0506 | -0.053 | 81 | 1.15 | 1.75 | 1 | 2 | 33.1% | -0.31 | 0.0516 | -0.054 | ||
| 3.60 | 5.20 | 38.5% | 0.64 | 0.0546 | -0.056 | 82 | 1.55 | 2.00 | 1 | 44 | 32.5% | -0.37 | 0.0558 | -0.057 | ||
| 3.00 | 3.60 | 32.0% | 0.59 | 0.0575 | -0.058 | 83 | 1.90 | 3.60 | 10 | 39.2% | -0.42 | 0.0588 | -0.059 | |||
| 2.55 | 3.40 | 34.3% | 0.53 | 0.0590 | -0.059 | 84 | 2.35 | 3.00 | 9 | 32.4% | -0.48 | 0.0605 | -0.060 | |||
| 1.15 | 3.80 | 1 | 4 | 33.9% | 0.47 | 0.0588 | -0.059 | 85 | 2.90 | 4.30 | 10 | 78 | 37.0% | -0.54 | 0.0605 | -0.060 |
| 0.7500 | 3.20 | 3 | 32.8% | 0.41 | 0.0572 | -0.058 | 86 | 3.50 | 4.20 | 12 | 14 | 32.8% | -0.60 | 0.0590 | -0.060 | |
| 0.3500 | 2.90 | 3 | 32.9% | 0.36 | 0.0543 | -0.056 | 87 | 4.20 | 4.80 | 3 | 27 | 32.8% | -0.65 | 0.0563 | -0.058 | |
| 1.05 | 1.55 | 1 | 10 | 32.6% | 0.31 | 0.0507 | -0.054 | 88 | 4.00 | 6.70 | 500 | 545 | 34.7% | -0.70 | 0.0527 | -0.056 |
| 0.9000 | 1.30 | 3 | 33.4% | 0.27 | 0.0465 | -0.051 | 89 | 5.50 | 6.50 | 6 | 33.3% | -0.75 | 0.0485 | -0.053 | ||
| 0.7000 | 1.15 | 1 | 4 | 34.1% | 0.23 | 0.0423 | -0.048 | 90 | 5.90 | 7.00 | 7 | 42 | 26.8% | -0.78 | 0.0442 | -0.050 |
| 0.5500 | 0.9000 | 1 | 6 | 33.9% | 0.20 | 0.0380 | -0.045 | 91 | 5.60 | 8.10 | 5 | -0.82 | 0.0399 | -0.047 | ||
| 0.0500 | 0.8500 | 1 | 14 | 31.4% | 0.18 | 0.0341 | -0.042 | 92 | 7.30 | 9.30 | 9 | 27.8% | -0.85 | 0.0361 | -0.043 | |
| 0 | 0.8500 | 10 | 33.5% | 0.15 | 0.0303 | -0.039 | 93 | 8.20 | 10.30 | 3 | 27.5% | -0.87 | 0.0325 | -0.040 | ||
| 0.0500 | 1.80 | 10 | 46.0% | 0.13 | 0.0270 | -0.036 | 94 | 9.10 | 11.40 | 2 | 29.7% | -0.89 | 0.0294 | -0.037 | ||
| 0.0500 | 0.8000 | 24 | 38.3% | 0.12 | 0.0240 | -0.034 | 95 | 10.10 | 12.60 | 3 | 36.6% | -0.91 | 0.0267 | -0.035 | ||
| 0 | 1.75 | 11 | 50.4% | 0.10 | 0.0213 | -0.031 | 96 | 11.00 | 13.40 | 8 | -0.92 | 0.0245 | -0.033 | |||
| 0 | 1.75 | 12 | 52.9% | 0.09 | 0.0189 | -0.029 | 97 | 11.20 | 14.30 | 7 | -0.94 | 0.0226 | -0.033 | |||
| 0 | 0.7500 | 21 | 43.7% | 0.08 | 0.0168 | -0.026 | 98 | 12.90 | 15.40 | -0.95 | 0.0208 | -0.033 | ||||
| 0 | 0.9500 | 2 | 48.6% | 0.07 | 0.0150 | -0.025 | 99 | 13.40 | 15.80 | 1 | -0.96 | 0.0187 | -0.031 | |||
| 0 | 0.3000 | 4 | 35 | 39.5% | 0.06 | 0.0134 | -0.023 | 100 | 14.20 | 16.80 | 8 | -0.97 | 0.0163 | -0.029 | ||
| 0 | 0.7500 | 50.0% | 0.05 | 0.0120 | -0.021 | 101 | 15.20 | 17.90 | -0.98 | 0.0143 | -0.026 | |||||
| 0 | 2.20 | 3 | 69.5% | 0.05 | 0.0107 | -0.019 | 102 | 16.10 | 19.80 | -0.98 | 0.0122 | -0.025 | ||||
| 0 | 1.75 | 7 | 67.0% | 0.04 | 0.0096 | -0.018 | 103 | 17.10 | 21.30 | -0.99 | 0.0094 | -0.022 | ||||
| 0 | 0.9500 | 59.0% | 0.04 | 0.0086 | -0.017 | 104 | 18.20 | 21.70 | -0.99 | 0.0071 | -0.019 | |||||
| 0 | 0.6500 | 56.0% | 0.03 | 0.0078 | -0.015 | 105 | 19.10 | 23.10 | 1 | -0.99 | 0.0052 | -0.017 | ||||
| 0 | 2.20 | 1 | 78.4% | 0.03 | 0.0070 | -0.014 | 106 | 20.10 | 24.10 | -1.00 | 0.0037 | -0.015 | ||||
| 0 | 2.20 | 80.6% | 0.03 | 0.0063 | -0.013 | 107 | 21.10 | 25.20 | -1.00 | 0.0026 | -0.015 | |||||
| 0 | 2.15 | 82.1% | 0.03 | 0.0057 | -0.013 | 108 | 22.10 | 26.20 | -1.00 | 0.0018 | -0.015 | |||||
| 0 | 2.15 | 84.2% | 0.02 | 0.0052 | -0.012 | 109 | 23.10 | 27.20 | -1.00 | 0.0010 | -0.015 | |||||
| 0 | 0.1000 | 6 | 43.8% | 0.02 | 0.0047 | -0.011 | 110 | 24.10 | 28.20 | -1.00 | 0.0004 | -0.015 | ||||
| 0 | 2.15 | 88.2% | 0.02 | 0.0043 | -0.010 | 111 | 25.10 | 29.20 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.15 | 5 | 90.2% | 0.02 | 0.0039 | -0.009 | 112 | 26.10 | 30.20 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 95.9% | 0.01 | 0.0030 | -0.008 | 115 | 29.10 | 33.20 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.15 | 104.8% | 0.01 | 0.0020 | -0.006 | 120 | 34.10 | 38.20 | -1.00 | 0.0000 | -0.015 | |||||
| 0 | 2.15 | 113.2% | 0.01 | 0.0013 | -0.004 | 125 | 39.10 | 43.20 | -1.00 | 0.0000 | -0.015 | |||||
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 25, 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