DECK オプションチェーン Deckers Outdoor Corporation
Cboe delayed options data · 基準日時： 15:37 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 ±12.9% (76.75–99.45) · ATM IV 54.6% · P/C オープンインタレスト 1.21
| 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 | |
| 41.10 | 45.20 | 1 | 107.1% | 1.00 | 0.0000 | -0.004 | 45 | 0 | 2.15 | 7 | 161.1% | -0.00 | 0.0004 | -0.003 | ||
| 36.20 | 40.20 | 2 | 98.6% | 1.00 | 0.0004 | -0.004 | 50 | 0 | 1.40 | 25 | 126.0% | -0.01 | 0.0008 | -0.005 | ||
| 31.20 | 34.60 | 2 | 0.99 | 0.0019 | -0.008 | 55 | 0 | 0.9500 | 88 | 99.1% | -0.01 | 0.0016 | -0.009 | |||
| 26.30 | 29.10 | 2 | 0.98 | 0.0037 | -0.015 | 60 | 0.1000 | 0.2000 | 17 | 85 | 67.1% | -0.02 | 0.0032 | -0.015 | ||
| 21.50 | 24.00 | 7 | 0.96 | 0.0062 | -0.024 | 65 | 0.2000 | 0.5000 | 143 | 64.5% | -0.05 | 0.0058 | -0.025 | |||
| 16.80 | 19.20 | 30 | 0.91 | 0.0104 | -0.038 | 70 | 0.5500 | 0.7500 | 1,332 | 59.8% | -0.09 | 0.0100 | -0.038 | |||
| 12.40 | 14.70 | 124 | 43.9% | 0.85 | 0.0160 | -0.055 | 75 | 1.15 | 1.40 | 5 | 727 | 57.0% | -0.15 | 0.0157 | -0.055 | |
| 11.60 | 13.90 | 45.2% | 0.83 | 0.0173 | -0.058 | 76 | 1.25 | 1.65 | 1 | 56.6% | -0.17 | 0.0170 | -0.058 | |||
| 10.80 | 13.10 | 45.9% | 0.81 | 0.0186 | -0.062 | 77 | 0.7000 | 2.00 | 51.8% | -0.19 | 0.0182 | -0.062 | ||||
| 10.00 | 12.40 | 46.8% | 0.79 | 0.0198 | -0.065 | 78 | 1.65 | 3.90 | 67.3% | -0.21 | 0.0195 | -0.065 | ||||
| 9.30 | 11.60 | 47.1% | 0.77 | 0.0211 | -0.068 | 79 | 1.85 | 4.10 | 1 | 65.9% | -0.23 | 0.0208 | -0.068 | |||
| 9.40 | 10.90 | 4 | 329 | 52.7% | 0.74 | 0.0223 | -0.071 | 80 | 2.10 | 2.65 | 13 | 1,111 | 55.0% | -0.25 | 0.0220 | -0.071 |
| 9.20 | 10.10 | 54.8% | 0.72 | 0.0235 | -0.074 | 81 | 2.35 | 4.00 | 60.4% | -0.28 | 0.0232 | -0.074 | ||||
| 8.80 | 9.50 | 56.5% | 0.70 | 0.0246 | -0.077 | 82 | 2.70 | 4.30 | 60.0% | -0.30 | 0.0243 | -0.077 | ||||
| 6.50 | 8.80 | 47.0% | 0.67 | 0.0256 | -0.079 | 83 | 2.75 | 3.90 | 54.0% | -0.33 | 0.0253 | -0.079 | ||||
| 7.30 | 8.20 | 54.5% | 0.64 | 0.0264 | -0.081 | 84 | 3.40 | 4.60 | 56.8% | -0.35 | 0.0262 | -0.081 | ||||
| 6.90 | 7.60 | 2 | 497 | 55.2% | 0.61 | 0.0272 | -0.083 | 85 | 3.60 | 5.10 | 1 | 304 | 55.9% | -0.38 | 0.0270 | -0.083 |
| 4.60 | 7.00 | 46.1% | 0.59 | 0.0278 | -0.084 | 86 | 4.10 | 5.10 | 53.8% | -0.41 | 0.0276 | -0.084 | ||||
| 5.60 | 6.50 | 1 | 53.6% | 0.56 | 0.0282 | -0.085 | 87 | 4.60 | 6.70 | 59.3% | -0.44 | 0.0280 | -0.085 | |||
| 5.30 | 6.10 | 54.9% | 0.53 | 0.0285 | -0.086 | 88 | 5.10 | 6.20 | 54.2% | -0.47 | 0.0283 | -0.085 | ||||
| 4.30 | 5.50 | 51.6% | 0.50 | 0.0286 | -0.086 | 89 | 5.60 | 6.60 | 53.3% | -0.49 | 0.0285 | -0.085 | ||||
| 4.30 | 5.00 | 5 | 661 | 53.3% | 0.47 | 0.0286 | -0.085 | 90 | 6.10 | 7.50 | 294 | 54.6% | -0.52 | 0.0285 | -0.085 | |
| 3.90 | 4.50 | 52.8% | 0.45 | 0.0284 | -0.085 | 91 | 6.70 | 7.70 | 52.6% | -0.55 | 0.0283 | -0.084 | ||||
| 3.20 | 4.20 | 1 | 51.5% | 0.42 | 0.0281 | -0.084 | 92 | 7.30 | 9.80 | 59.7% | -0.58 | 0.0280 | -0.083 | |||
| 3.20 | 3.70 | 1 | 52.4% | 0.39 | 0.0276 | -0.082 | 93 | 7.90 | 9.40 | 54.4% | -0.60 | 0.0275 | -0.081 | |||
| 1.30 | 3.50 | 44.8% | 0.37 | 0.0270 | -0.081 | 94 | 8.60 | 9.60 | 52.1% | -0.63 | 0.0269 | -0.080 | ||||
| 2.50 | 3.10 | 10 | 348 | 52.0% | 0.34 | 0.0263 | -0.079 | 95 | 9.30 | 11.70 | 1 | 101 | 59.3% | -0.65 | 0.0262 | -0.077 |
| 2.25 | 3.00 | 53.1% | 0.32 | 0.0256 | -0.076 | 96 | 10.00 | 11.70 | 55.5% | -0.68 | 0.0255 | -0.075 | ||||
| 2.10 | 2.65 | 53.1% | 0.30 | 0.0247 | -0.074 | 97 | 10.70 | 11.70 | 51.2% | -0.70 | 0.0246 | -0.073 | ||||
| 0.4500 | 2.60 | 45.7% | 0.27 | 0.0238 | -0.072 | 98 | 11.60 | 13.90 | 60.1% | -0.72 | 0.0237 | -0.070 | ||||
| 1.50 | 2.55 | 54.2% | 0.25 | 0.0228 | -0.069 | 99 | 12.30 | 14.70 | 59.9% | -0.74 | 0.0227 | -0.068 | ||||
| 1.50 | 1.85 | 10 | 302 | 52.3% | 0.23 | 0.0218 | -0.066 | 100 | 13.10 | 15.50 | 266 | 60.2% | -0.76 | 0.0217 | -0.065 | |
| 0.8500 | 1.05 | 5 | 130 | 52.4% | 0.16 | 0.0167 | -0.052 | 105 | 17.40 | 19.90 | 68 | 63.5% | -0.84 | 0.0167 | -0.051 | |
| 0.1000 | 0.8000 | 30 | 772 | 50.8% | 0.10 | 0.0123 | -0.040 | 110 | 22.10 | 24.50 | 2 | 68.3% | -0.89 | 0.0123 | -0.038 | |
| 0 | 2.40 | 144 | 74.3% | 0.07 | 0.0088 | -0.030 | 115 | 26.70 | 29.30 | 4 | 72.0% | -0.93 | 0.0089 | -0.027 | ||
| 0.1000 | 0.3500 | 75 | 57.0% | 0.05 | 0.0062 | -0.022 | 120 | 31.10 | 34.20 | 72.6% | -0.95 | 0.0064 | -0.019 | |||
| 0 | 0.2500 | 85 | 57.3% | 0.03 | 0.0044 | -0.016 | 125 | 35.20 | 39.10 | 64.2% | -0.97 | 0.0046 | -0.013 | |||
| 0 | 2.20 | 148 | 94.3% | 0.02 | 0.0031 | -0.012 | 130 | 40.00 | 44.00 | 61.9% | -0.98 | 0.0034 | -0.008 | |||
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 — Nov 20, 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