DELL オプションチェーン Dell Technologies Inc.
Cboe delayed options data · 基準日時： 21:54 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 ±15.0% (388.57–525.42) · ATM IV 63.5% · P/C オープンインタレスト 1.45
| 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 | |
| 223.75 | 227.60 | 104 | 94.0% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.90 | 870 | 116.3% | -0.00 | 0.0001 | -0.011 | ||
| 213.80 | 217.70 | 141 | 90.2% | 1.00 | 0.0001 | 0.000 | 240 | 0.0600 | 0.4000 | 4 | 1,463 | 90.3% | -0.00 | 0.0001 | -0.015 | |
| 203.90 | 207.70 | 116 | 85.2% | 1.00 | 0.0001 | 0.000 | 250 | 0.0700 | 0.4600 | 9 | 934 | 86.5% | -0.00 | 0.0001 | -0.021 | |
| 194.00 | 197.85 | 74 | 83.2% | 0.99 | 0.0002 | -0.004 | 260 | 0 | 0.5000 | 1 | 181 | 76.0% | -0.01 | 0.0002 | -0.027 | |
| 184.20 | 187.95 | 34 | 81.2% | 0.99 | 0.0002 | -0.013 | 270 | 0.1000 | 1.76 | 1,983 | 91.4% | -0.01 | 0.0002 | -0.036 | ||
| 174.50 | 178.15 | 3 | 106 | 80.7% | 0.99 | 0.0003 | -0.025 | 280 | 0 | 1.59 | 638 | 83.7% | -0.01 | 0.0003 | -0.046 | |
| 164.55 | 168.30 | 60 | 76.6% | 0.98 | 0.0004 | -0.040 | 290 | 0 | 1.57 | 2 | 693 | 78.2% | -0.02 | 0.0004 | -0.060 | |
| 154.75 | 158.60 | 89 | 74.7% | 0.98 | 0.0005 | -0.059 | 300 | 0.6800 | 1.09 | 227 | 1,437 | 74.6% | -0.02 | 0.0005 | -0.077 | |
| 145.30 | 148.95 | 158 | 74.4% | 0.97 | 0.0007 | -0.081 | 310 | 0.1300 | 2.30 | 25 | 564 | 73.5% | -0.03 | 0.0007 | -0.099 | |
| 135.60 | 139.60 | 73 | 72.7% | 0.96 | 0.0009 | -0.107 | 320 | 1.25 | 2.09 | 61 | 475 | 72.6% | -0.04 | 0.0009 | -0.124 | |
| 126.40 | 130.05 | 69 | 72.2% | 0.95 | 0.0011 | -0.137 | 330 | 1.84 | 2.69 | 41 | 413 | 71.8% | -0.05 | 0.0011 | -0.153 | |
| 116.85 | 120.85 | 74 | 70.4% | 0.93 | 0.0013 | -0.171 | 340 | 2.63 | 3.15 | 53 | 3,912 | 70.1% | -0.07 | 0.0013 | -0.186 | |
| 108.10 | 111.75 | 104 | 70.2% | 0.92 | 0.0016 | -0.208 | 350 | 3.50 | 4.15 | 118 | 1,143 | 69.6% | -0.08 | 0.0016 | -0.221 | |
| 99.00 | 103.10 | 3 | 299 | 69.1% | 0.90 | 0.0019 | -0.247 | 360 | 4.60 | 5.55 | 158 | 628 | 68.9% | -0.10 | 0.0020 | -0.259 |
| 90.50 | 94.50 | 30 | 299 | 68.4% | 0.87 | 0.0023 | -0.287 | 370 | 5.95 | 6.75 | 221 | 892 | 68.1% | -0.13 | 0.0023 | -0.299 |
| 82.15 | 86.00 | 6 | 87 | 67.2% | 0.84 | 0.0026 | -0.328 | 380 | 7.65 | 8.45 | 154 | 903 | 67.4% | -0.16 | 0.0026 | -0.339 |
| 74.25 | 78.30 | 2 | 162 | 66.9% | 0.81 | 0.0030 | -0.368 | 390 | 9.65 | 10.90 | 206 | 957 | 66.7% | -0.19 | 0.0030 | -0.378 |
| 67.00 | 69.80 | 2 | 120 | 65.5% | 0.78 | 0.0033 | -0.407 | 400 | 12.05 | 13.45 | 557 | 2,723 | 66.0% | -0.22 | 0.0033 | -0.415 |
| 59.90 | 62.65 | 62 | 65.1% | 0.74 | 0.0036 | -0.442 | 410 | 14.85 | 15.95 | 58 | 1,668 | 65.9% | -0.26 | 0.0037 | -0.450 | |
| 56.40 | 59.20 | 64.8% | 0.72 | 0.0038 | -0.457 | 415 | 16.45 | 17.55 | 6 | 65.7% | -0.28 | 0.0038 | -0.465 | |||
| 53.75 | 56.10 | 2 | 94 | 65.5% | 0.70 | 0.0039 | -0.472 | 420 | 18.00 | 19.20 | 366 | 1,161 | 65.2% | -0.30 | 0.0040 | -0.479 |
| 50.45 | 52.95 | 65.2% | 0.68 | 0.0041 | -0.485 | 425 | 19.75 | 21.05 | 37 | 65.0% | -0.32 | 0.0041 | -0.492 | |||
| 47.40 | 49.55 | 1 | 159 | 64.6% | 0.66 | 0.0042 | -0.497 | 430 | 21.30 | 22.90 | 313 | 975 | 64.4% | -0.34 | 0.0042 | -0.504 |
| 44.50 | 46.95 | 64.8% | 0.64 | 0.0043 | -0.507 | 435 | 23.65 | 25.05 | 5 | 64.6% | -0.37 | 0.0043 | -0.513 | |||
| 43.10 | 45.50 | 64.8% | 0.62 | 0.0044 | -0.512 | 437.5 | 24.75 | 26.05 | 2 | 64.5% | -0.38 | 0.0044 | -0.518 | |||
| 41.70 | 44.10 | 7 | 1,395 | 64.7% | 0.61 | 0.0044 | -0.516 | 440 | 25.80 | 27.25 | 88 | 1,141 | 64.5% | -0.39 | 0.0044 | -0.522 |
| 40.30 | 42.80 | 64.6% | 0.60 | 0.0044 | -0.519 | 442.5 | 26.95 | 28.45 | 64.5% | -0.40 | 0.0045 | -0.525 | ||||
| 38.95 | 41.50 | 64.6% | 0.59 | 0.0045 | -0.523 | 445 | 28.10 | 29.50 | 11 | 64.3% | -0.41 | 0.0045 | -0.528 | |||
| 37.65 | 40.15 | 64.5% | 0.58 | 0.0045 | -0.525 | 447.5 | 29.10 | 30.80 | 3 | 64.1% | -0.42 | 0.0046 | -0.531 | |||
| 35.25 | 38.85 | 51 | 738 | 63.8% | 0.57 | 0.0046 | -0.528 | 450 | 30.00 | 32.00 | 85 | 1,513 | 63.7% | -0.43 | 0.0046 | -0.533 |
| 35.15 | 37.30 | 2 | 64.0% | 0.56 | 0.0046 | -0.529 | 452.5 | 31.35 | 33.30 | 7 | 63.8% | -0.45 | 0.0046 | -0.534 | ||
| 33.90 | 36.40 | 19 | 64.2% | 0.55 | 0.0046 | -0.531 | 455 | 32.25 | 34.55 | 12 | 63.4% | -0.46 | 0.0046 | -0.536 | ||
| 32.80 | 34.75 | 20 | 63.8% | 0.53 | 0.0046 | -0.532 | 457.5 | 33.35 | 35.95 | 3 | 63.2% | -0.47 | 0.0047 | -0.536 | ||
| 31.55 | 34.00 | 231 | 477 | 64.0% | 0.52 | 0.0046 | -0.532 | 460 | 34.70 | 37.20 | 104 | 1,549 | 63.1% | -0.48 | 0.0047 | -0.537 |
| 30.45 | 32.85 | 11 | 64.0% | 0.51 | 0.0046 | -0.532 | 462.5 | 36.20 | 38.50 | 2 | 63.1% | -0.49 | 0.0047 | -0.537 | ||
| 29.30 | 31.80 | 35 | 63.9% | 0.50 | 0.0046 | -0.532 | 465 | 37.45 | 40.00 | 8 | 63.0% | -0.50 | 0.0047 | -0.536 | ||
| 28.25 | 29.75 | 63.0% | 0.49 | 0.0046 | -0.531 | 467.5 | 38.85 | 41.45 | 62.9% | -0.52 | 0.0047 | -0.535 | ||||
| 27.25 | 29.70 | 37 | 469 | 63.9% | 0.48 | 0.0046 | -0.530 | 470 | 41.15 | 42.90 | 100 | 967 | 63.6% | -0.53 | 0.0047 | -0.534 |
| 26.20 | 28.70 | 1 | 63.8% | 0.47 | 0.0046 | -0.528 | 472.5 | 42.70 | 44.45 | 63.7% | -0.54 | 0.0047 | -0.532 | |||
| 25.15 | 27.65 | 6 | 63.7% | 0.45 | 0.0046 | -0.526 | 475 | 43.85 | 45.90 | 2 | 63.2% | -0.55 | 0.0047 | -0.530 | ||
| 24.25 | 26.70 | 62.7% | 0.44 | 0.0046 | -0.524 | 477.5 | 44.95 | 47.45 | 62.8% | -0.56 | 0.0047 | -0.527 | ||||
| 22.50 | 25.40 | 99 | 524 | 63.4% | 0.43 | 0.0046 | -0.521 | 480 | 46.55 | 48.85 | 22 | 951 | 62.6% | -0.57 | 0.0047 | -0.524 |
| 22.40 | 24.80 | 63.5% | 0.42 | 0.0046 | -0.518 | 482.5 | 48.15 | 50.45 | 62.6% | -0.58 | 0.0046 | -0.521 | ||||
| 21.70 | 23.80 | 6 | 63.5% | 0.41 | 0.0046 | -0.514 | 485 | 49.55 | 52.20 | 3 | 62.4% | -0.59 | 0.0046 | -0.517 | ||
| 19.90 | 22.00 | 259 | 360 | 63.2% | 0.39 | 0.0045 | -0.506 | 490 | 53.15 | 55.45 | 22 | 772 | 62.5% | -0.62 | 0.0046 | -0.509 |
| 18.40 | 20.40 | 14 | 63.2% | 0.37 | 0.0044 | -0.497 | 495 | 56.50 | 58.95 | 5 | 62.4% | -0.64 | 0.0045 | -0.499 | ||
| 16.95 | 18.50 | 362 | 1,354 | 62.7% | 0.35 | 0.0044 | -0.486 | 500 | 59.80 | 62.50 | 52 | 1,644 | 62.2% | -0.66 | 0.0044 | -0.488 |
| 14.90 | 16.85 | 8 | 62.4% | 0.33 | 0.0043 | -0.474 | 505 | 63.65 | 66.00 | 3 | 62.2% | -0.68 | 0.0043 | -0.476 | ||
| 14.35 | 15.50 | 46 | 448 | 62.3% | 0.31 | 0.0042 | -0.462 | 510 | 67.60 | 70.30 | 6 | 725 | 63.0% | -0.70 | 0.0042 | -0.463 |
| 12.20 | 13.00 | 74 | 427 | 62.3% | 0.27 | 0.0039 | -0.434 | 520 | 75.35 | 78.10 | 11 | 506 | 63.1% | -0.73 | 0.0040 | -0.435 |
| 10.05 | 11.15 | 382 | 871 | 62.1% | 0.24 | 0.0037 | -0.404 | 530 | 83.30 | 86.10 | 43 | 372 | 63.0% | -0.77 | 0.0038 | -0.405 |
| 8.35 | 9.35 | 347 | 688 | 62.0% | 0.21 | 0.0034 | -0.373 | 540 | 91.55 | 95.50 | 7 | 617 | 63.0% | -0.80 | 0.0035 | -0.374 |
| 7.05 | 7.80 | 2,392 | 2,338 | 62.1% | 0.18 | 0.0031 | -0.342 | 550 | 99.45 | 103.30 | 12 | 431 | 62.4% | -0.83 | 0.0032 | -0.342 |
| 5.90 | 6.60 | 113 | 686 | 62.3% | 0.16 | 0.0028 | -0.311 | 560 | 108.45 | 112.00 | 4 | 330 | 62.6% | -0.85 | 0.0030 | -0.311 |
| 4.75 | 5.60 | 153 | 2,175 | 62.2% | 0.14 | 0.0026 | -0.281 | 570 | 117.25 | 121.00 | 2 | 309 | 62.3% | -0.88 | 0.0027 | -0.280 |
| 4.05 | 4.70 | 151 | 1,823 | 62.6% | 0.12 | 0.0023 | -0.253 | 580 | 126.25 | 130.25 | 37 | 199 | 62.1% | -0.89 | 0.0024 | -0.252 |
| 3.20 | 3.95 | 75 | 481 | 62.4% | 0.10 | 0.0021 | -0.226 | 590 | 135.95 | 140.15 | 95 | 62.4% | -0.91 | 0.0022 | -0.225 | |
| 2.74 | 3.25 | 333 | 2,506 | 62.7% | 0.09 | 0.0018 | -0.202 | 600 | 145.90 | 148.95 | 113 | 64.3% | -0.93 | 0.0020 | -0.200 | |
| 2.22 | 2.79 | 86 | 400 | 62.9% | 0.07 | 0.0016 | -0.179 | 610 | 154.70 | 158.50 | 47 | 62.2% | -0.94 | 0.0018 | -0.178 | |
| 1.79 | 2.36 | 70 | 735 | 63.0% | 0.06 | 0.0014 | -0.159 | 620 | 164.35 | 168.20 | 22 | 62.4% | -0.95 | 0.0016 | -0.157 | |
| 0.9800 | 2.02 | 60 | 305 | 61.6% | 0.05 | 0.0013 | -0.141 | 630 | 174.15 | 177.90 | 61 | 62.5% | -0.96 | 0.0014 | -0.136 | |
| 0.7800 | 1.82 | 51 | 238 | 62.3% | 0.05 | 0.0011 | -0.125 | 640 | 183.95 | 187.70 | 17 | 62.5% | -0.97 | 0.0012 | -0.123 | |
| 0.6300 | 1.68 | 222 | 821 | 63.3% | 0.04 | 0.0010 | -0.111 | 650 | 193.85 | 197.85 | 764 | 65.2% | -0.98 | 0.0010 | -0.106 | |
| 0.5800 | 1.60 | 124 | 221 | 64.8% | 0.03 | 0.0009 | -0.098 | 660 | 203.70 | 207.45 | 8 | 62.0% | -0.98 | 0.0009 | -0.081 | |
| 0.0200 | 1.00 | 23 | 179 | 59.7% | 0.03 | 0.0008 | -0.087 | 670 | 213.65 | 217.40 | 3 | 62.0% | -0.99 | 0.0007 | -0.058 | |
| 0.5000 | 1.00 | 39 | 329 | 65.1% | 0.03 | 0.0007 | -0.077 | 680 | 223.60 | 227.40 | 3 | 62.3% | -0.99 | 0.0006 | -0.037 | |
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