DELL オプションチェーン Dell Technologies Inc.
Cboe delayed options data · 基準日時： 03:35 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 ±24.7% (343.48–568.52) · ATM IV 63.1% · P/C オープンインタレスト 1.78
| 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 | |
| 226.40 | 230.30 | 284 | 71.6% | 0.98 | 0.0003 | 0.000 | 230 | 0.5200 | 1.80 | 4 | 317 | 73.2% | -0.02 | 0.0003 | -0.039 | |
| 216.90 | 220.20 | 1,376 | 71.6% | 0.98 | 0.0003 | -0.009 | 240 | 0.6800 | 1.75 | 37 | 721 | 69.7% | -0.02 | 0.0003 | -0.047 | |
| 207.55 | 211.35 | 1 | 989 | 71.1% | 0.97 | 0.0004 | -0.020 | 250 | 1.23 | 2.72 | 18 | 5,075 | 71.8% | -0.03 | 0.0004 | -0.056 |
| 198.25 | 202.00 | 688 | 70.6% | 0.97 | 0.0005 | -0.032 | 260 | 1.64 | 3.70 | 38 | 1,410 | 71.9% | -0.03 | 0.0005 | -0.067 | |
| 189.05 | 192.75 | 103 | 70.1% | 0.96 | 0.0006 | -0.046 | 270 | 1.95 | 4.25 | 7 | 352 | 70.0% | -0.04 | 0.0006 | -0.079 | |
| 179.85 | 183.50 | 719 | 69.1% | 0.95 | 0.0007 | -0.061 | 280 | 2.85 | 4.55 | 3 | 435 | 68.7% | -0.05 | 0.0007 | -0.092 | |
| 170.85 | 174.50 | 291 | 68.6% | 0.94 | 0.0008 | -0.076 | 290 | 4.00 | 5.65 | 293 | 69.0% | -0.06 | 0.0008 | -0.106 | ||
| 162.05 | 165.85 | 2 | 1,274 | 68.1% | 0.93 | 0.0009 | -0.093 | 300 | 5.20 | 6.60 | 130 | 1,394 | 68.4% | -0.08 | 0.0009 | -0.121 |
| 153.35 | 157.00 | 402 | 67.7% | 0.91 | 0.0011 | -0.110 | 310 | 6.15 | 7.75 | 8 | 191 | 67.3% | -0.09 | 0.0011 | -0.137 | |
| 144.65 | 148.85 | 242 | 66.8% | 0.90 | 0.0012 | -0.127 | 320 | 7.75 | 9.95 | 38 | 634 | 67.9% | -0.10 | 0.0012 | -0.153 | |
| 136.60 | 140.50 | 143 | 66.7% | 0.88 | 0.0013 | -0.145 | 330 | 9.40 | 11.45 | 57 | 556 | 67.2% | -0.12 | 0.0014 | -0.169 | |
| 128.05 | 132.50 | 2 | 278 | 66.1% | 0.86 | 0.0015 | -0.163 | 340 | 11.10 | 13.40 | 23 | 513 | 66.6% | -0.14 | 0.0015 | -0.185 |
| 120.65 | 124.50 | 2,125 | 65.3% | 0.84 | 0.0016 | -0.180 | 350 | 13.20 | 15.15 | 26 | 1,732 | 66.0% | -0.16 | 0.0016 | -0.201 | |
| 113.00 | 117.40 | 137 | 65.2% | 0.82 | 0.0018 | -0.197 | 360 | 15.65 | 17.60 | 17 | 834 | 65.6% | -0.18 | 0.0018 | -0.216 | |
| 106.20 | 109.60 | 196 | 64.9% | 0.80 | 0.0019 | -0.214 | 370 | 18.30 | 20.90 | 6 | 735 | 65.7% | -0.20 | 0.0019 | -0.232 | |
| 99.20 | 102.35 | 346 | 64.3% | 0.78 | 0.0021 | -0.229 | 380 | 20.90 | 23.70 | 17 | 744 | 65.0% | -0.23 | 0.0021 | -0.245 | |
| 92.60 | 95.45 | 813 | 63.9% | 0.75 | 0.0022 | -0.243 | 390 | 24.05 | 27.15 | 7 | 721 | 64.9% | -0.25 | 0.0022 | -0.259 | |
| 86.15 | 89.15 | 1 | 482 | 63.7% | 0.73 | 0.0023 | -0.257 | 400 | 28.15 | 30.20 | 43 | 3,660 | 64.6% | -0.28 | 0.0023 | -0.270 |
| 80.05 | 83.05 | 2 | 89 | 63.5% | 0.70 | 0.0024 | -0.269 | 410 | 31.55 | 34.45 | 51 | 160 | 64.3% | -0.30 | 0.0025 | -0.281 |
| 74.35 | 77.30 | 241 | 63.4% | 0.67 | 0.0025 | -0.279 | 420 | 35.40 | 38.45 | 31 | 563 | 64.1% | -0.33 | 0.0026 | -0.290 | |
| 68.85 | 71.55 | 1 | 367 | 63.0% | 0.65 | 0.0026 | -0.288 | 430 | 40.25 | 43.10 | 53 | 780 | 64.0% | -0.36 | 0.0027 | -0.298 |
| 63.70 | 66.70 | 8 | 223 | 63.0% | 0.62 | 0.0027 | -0.296 | 440 | 45.10 | 47.80 | 6 | 467 | 63.8% | -0.39 | 0.0027 | -0.304 |
| 59.75 | 61.10 | 36 | 854 | 62.9% | 0.59 | 0.0028 | -0.302 | 450 | 50.10 | 53.00 | 50 | 1,498 | 63.7% | -0.41 | 0.0028 | -0.309 |
| 54.25 | 57.10 | 24 | 544 | 62.7% | 0.56 | 0.0028 | -0.306 | 460 | 55.40 | 58.30 | 20 | 896 | 63.5% | -0.44 | 0.0028 | -0.312 |
| 49.95 | 52.80 | 33 | 454 | 62.6% | 0.54 | 0.0028 | -0.309 | 470 | 60.95 | 63.80 | 30 | 224 | 63.2% | -0.47 | 0.0029 | -0.314 |
| 46.30 | 48.70 | 39 | 353 | 62.7% | 0.51 | 0.0028 | -0.310 | 480 | 66.90 | 69.85 | 30 | 552 | 63.2% | -0.50 | 0.0029 | -0.314 |
| 42.15 | 44.70 | 20 | 125 | 62.2% | 0.48 | 0.0028 | -0.310 | 490 | 73.10 | 76.20 | 10 | 279 | 63.2% | -0.53 | 0.0029 | -0.313 |
| 39.80 | 41.60 | 583 | 1,459 | 63.0% | 0.46 | 0.0028 | -0.309 | 500 | 79.65 | 82.70 | 47 | 1,830 | 63.2% | -0.55 | 0.0029 | -0.310 |
| 35.35 | 37.95 | 13 | 201 | 62.1% | 0.43 | 0.0028 | -0.306 | 510 | 86.45 | 89.45 | 4 | 173 | 63.2% | -0.58 | 0.0029 | -0.306 |
| 32.50 | 35.65 | 46 | 214 | 62.5% | 0.41 | 0.0028 | -0.303 | 520 | 93.50 | 96.30 | 10 | 485 | 63.1% | -0.60 | 0.0028 | -0.302 |
| 29.65 | 32.20 | 17 | 465 | 62.0% | 0.38 | 0.0027 | -0.298 | 530 | 100.75 | 103.60 | 4 | 184 | 63.2% | -0.63 | 0.0028 | -0.296 |
| 27.00 | 29.80 | 9 | 281 | 62.1% | 0.36 | 0.0026 | -0.293 | 540 | 107.90 | 110.95 | 3 | 319 | 63.0% | -0.65 | 0.0028 | -0.289 |
| 24.80 | 27.20 | 260 | 890 | 62.7% | 0.34 | 0.0026 | -0.286 | 550 | 115.55 | 118.65 | 2 | 895 | 63.1% | -0.67 | 0.0027 | -0.282 |
| 22.80 | 25.30 | 23 | 671 | 62.3% | 0.32 | 0.0025 | -0.279 | 560 | 123.70 | 126.45 | 1 | 127 | 63.3% | -0.70 | 0.0026 | -0.274 |
| 20.55 | 23.30 | 11 | 419 | 62.3% | 0.30 | 0.0024 | -0.272 | 570 | 131.75 | 134.60 | 77 | 63.5% | -0.72 | 0.0026 | -0.265 | |
| 18.60 | 21.45 | 31 | 594 | 62.2% | 0.28 | 0.0024 | -0.263 | 580 | 139.85 | 142.60 | 141 | 63.4% | -0.74 | 0.0025 | -0.255 | |
| 17.05 | 19.55 | 10 | 460 | 62.2% | 0.26 | 0.0023 | -0.255 | 590 | 148.30 | 150.95 | 65 | 63.6% | -0.76 | 0.0024 | -0.246 | |
| 15.75 | 17.75 | 57 | 2,141 | 62.3% | 0.24 | 0.0022 | -0.246 | 600 | 156.55 | 159.45 | 1 | 202 | 63.6% | -0.77 | 0.0023 | -0.236 |
| 14.25 | 16.35 | 1 | 172 | 62.3% | 0.23 | 0.0021 | -0.237 | 610 | 165.40 | 168.10 | 81 | 63.9% | -0.79 | 0.0023 | -0.226 | |
| 12.75 | 15.20 | 11 | 462 | 62.3% | 0.21 | 0.0020 | -0.227 | 620 | 174.00 | 176.70 | 114 | 63.8% | -0.81 | 0.0022 | -0.215 | |
| 12.45 | 13.95 | 5 | 234 | 63.0% | 0.20 | 0.0020 | -0.218 | 630 | 181.75 | 185.95 | 67 | 63.3% | -0.82 | 0.0021 | -0.205 | |
| 11.15 | 12.80 | 12 | 399 | 62.9% | 0.18 | 0.0019 | -0.208 | 640 | 190.75 | 194.85 | 576 | 63.3% | -0.84 | 0.0020 | -0.195 | |
| 9.10 | 12.10 | 66 | 1,152 | 62.3% | 0.17 | 0.0018 | -0.199 | 650 | 199.80 | 203.90 | 18 | 63.5% | -0.85 | 0.0020 | -0.185 | |
| 8.55 | 10.95 | 5 | 856 | 62.5% | 0.16 | 0.0017 | -0.190 | 660 | 208.95 | 213.00 | 16 | 63.5% | -0.86 | 0.0019 | -0.175 | |
| 7.90 | 9.75 | 5 | 142 | 62.4% | 0.15 | 0.0016 | -0.180 | 670 | 218.20 | 222.25 | 38 | 63.5% | -0.88 | 0.0018 | -0.164 | |
| 6.55 | 9.95 | 384 | 62.8% | 0.14 | 0.0015 | -0.172 | 680 | 227.50 | 231.50 | 254 | 63.7% | -0.89 | 0.0017 | -0.154 | ||
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 — Jan 15, 2027
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