DELL オプションチェーン Dell Technologies Inc.
Cboe delayed options data · 基準日時： 09:34 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 ±10.3% (435.68–535.83) · ATM IV 60.6% · P/C オープンインタレスト 1.10
| 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 | |
| 241.10 | 244.75 | 1 | 275 | 136.5% | 1.00 | 0.0000 | 0.000 | 250 | 0.0100 | 0.0600 | 722 | 1,236 | 110.1% | -0.00 | 0.0000 | -0.008 |
| 231.05 | 234.30 | 3 | 477 | 94.8% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.2200 | 78 | 1,454 | 116.1% | -0.00 | 0.0000 | -0.010 |
| 221.35 | 224.75 | 3 | 1,382 | 126.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0600 | 97 | 744 | 97.0% | -0.00 | 0.0000 | -0.011 |
| 211.10 | 214.55 | 289 | 104.4% | 1.00 | 0.0000 | 0.000 | 280 | 0.0300 | 0.0700 | 431 | 736 | 95.8% | -0.00 | 0.0000 | -0.013 | |
| 201.25 | 204.30 | 1 | 573 | 89.6% | 1.00 | 0.0001 | 0.000 | 290 | 0.0500 | 0.0800 | 458 | 714 | 92.5% | -0.00 | 0.0001 | -0.016 |
| 191.25 | 194.35 | 13 | 398 | 84.8% | 1.00 | 0.0001 | 0.000 | 300 | 0.0600 | 0.0900 | 155 | 1,218 | 88.3% | -0.00 | 0.0001 | -0.020 |
| 181.35 | 184.40 | 3 | 83 | 85.7% | 1.00 | 0.0001 | -0.003 | 310 | 0.0100 | 0.2300 | 74 | 390 | 87.1% | -0.00 | 0.0001 | -0.024 |
| 171.40 | 174.10 | 4 | 108 | 62.8% | 1.00 | 0.0001 | -0.010 | 320 | 0.1000 | 0.3700 | 227 | 632 | 88.3% | -0.00 | 0.0001 | -0.030 |
| 161.45 | 164.50 | 9 | 134 | 78.9% | 0.99 | 0.0002 | -0.018 | 330 | 0.1400 | 0.2500 | 529 | 1,095 | 80.8% | -0.01 | 0.0002 | -0.037 |
| 151.55 | 154.10 | 22 | 189 | 63.2% | 0.99 | 0.0003 | -0.029 | 340 | 0.1500 | 0.3000 | 289 | 1,203 | 76.7% | -0.01 | 0.0003 | -0.047 |
| 141.60 | 144.10 | 251 | 717 | 54.5% | 0.99 | 0.0004 | -0.042 | 350 | 0.2000 | 0.4000 | 1,638 | 1,457 | 74.1% | -0.01 | 0.0004 | -0.059 |
| 131.70 | 134.25 | 314 | 466 | 61.2% | 0.99 | 0.0005 | -0.060 | 360 | 0.2700 | 0.4300 | 331 | 1,227 | 70.1% | -0.01 | 0.0005 | -0.076 |
| 121.75 | 124.25 | 133 | 419 | 56.6% | 0.98 | 0.0007 | -0.082 | 370 | 0.4200 | 0.5600 | 522 | 1,308 | 68.1% | -0.02 | 0.0007 | -0.097 |
| 112.00 | 115.20 | 96 | 260 | 66.0% | 0.97 | 0.0009 | -0.112 | 380 | 0.6200 | 0.9200 | 785 | 910 | 67.4% | -0.03 | 0.0009 | -0.126 |
| 102.85 | 105.55 | 90 | 904 | 67.7% | 0.96 | 0.0012 | -0.150 | 390 | 0.9000 | 1.21 | 565 | 3,106 | 65.5% | -0.04 | 0.0012 | -0.163 |
| 98.85 | 99.60 | 73 | 50 | 62.9% | 0.96 | 0.0014 | -0.173 | 395 | 1.07 | 1.39 | 172 | 280 | 64.4% | -0.04 | 0.0014 | -0.185 |
| 93.85 | 95.00 | 4,433 | 6,155 | 64.3% | 0.95 | 0.0016 | -0.199 | 400 | 1.37 | 1.47 | 1,313 | 3,394 | 63.4% | -0.05 | 0.0016 | -0.211 |
| 89.00 | 89.95 | 75 | 68 | 63.2% | 0.94 | 0.0018 | -0.228 | 405 | 1.66 | 1.79 | 188 | 141 | 63.0% | -0.06 | 0.0018 | -0.239 |
| 84.40 | 85.90 | 4,618 | 4,428 | 62.6% | 0.93 | 0.0021 | -0.260 | 410 | 1.99 | 2.18 | 610 | 1,417 | 62.7% | -0.07 | 0.0021 | -0.271 |
| 82.35 | 83.25 | 59 | 28 | 60.8% | 0.92 | 0.0022 | -0.277 | 412.5 | 2.22 | 2.42 | 237 | 78 | 62.5% | -0.08 | 0.0022 | -0.287 |
| 80.00 | 81.15 | 49 | 65 | 62.3% | 0.92 | 0.0024 | -0.295 | 415 | 2.49 | 2.64 | 308 | 225 | 62.4% | -0.08 | 0.0024 | -0.305 |
| 78.00 | 78.85 | 113 | 65 | 61.7% | 0.91 | 0.0025 | -0.313 | 417.5 | 2.74 | 2.89 | 104 | 87 | 62.3% | -0.09 | 0.0025 | -0.323 |
| 75.30 | 76.65 | 186 | 2,318 | 62.2% | 0.90 | 0.0027 | -0.332 | 420 | 3.00 | 3.15 | 754 | 2,415 | 62.1% | -0.10 | 0.0027 | -0.342 |
| 73.05 | 74.45 | 45 | 40 | 61.7% | 0.89 | 0.0028 | -0.352 | 422.5 | 3.30 | 3.50 | 104 | 65 | 62.0% | -0.11 | 0.0029 | -0.361 |
| 71.05 | 72.20 | 141 | 113 | 61.6% | 0.89 | 0.0030 | -0.372 | 425 | 3.60 | 3.80 | 2,281 | 2,004 | 61.9% | -0.11 | 0.0030 | -0.381 |
| 68.70 | 70.30 | 83 | 60 | 61.8% | 0.88 | 0.0032 | -0.392 | 427.5 | 3.95 | 4.20 | 113 | 98 | 61.9% | -0.12 | 0.0032 | -0.401 |
| 66.65 | 68.00 | 913 | 1,134 | 61.2% | 0.87 | 0.0033 | -0.413 | 430 | 4.30 | 4.55 | 799 | 938 | 61.8% | -0.13 | 0.0034 | -0.422 |
| 64.75 | 65.95 | 68 | 56 | 61.4% | 0.86 | 0.0035 | -0.434 | 432.5 | 4.70 | 4.95 | 208 | 103 | 61.6% | -0.14 | 0.0035 | -0.443 |
| 63.00 | 63.70 | 1,020 | 272 | 61.8% | 0.85 | 0.0037 | -0.455 | 435 | 5.10 | 5.35 | 263 | 74 | 61.5% | -0.15 | 0.0037 | -0.463 |
| 60.50 | 61.80 | 157 | 150 | 61.1% | 0.84 | 0.0038 | -0.476 | 437.5 | 5.45 | 5.90 | 201 | 60 | 61.6% | -0.16 | 0.0038 | -0.484 |
| 58.60 | 59.65 | 9,166 | 8,573 | 61.0% | 0.83 | 0.0040 | -0.497 | 440 | 6.00 | 6.30 | 544 | 636 | 61.4% | -0.17 | 0.0040 | -0.505 |
| 56.55 | 57.75 | 280 | 68 | 61.3% | 0.82 | 0.0042 | -0.518 | 442.5 | 6.45 | 6.95 | 316 | 29 | 61.4% | -0.18 | 0.0042 | -0.526 |
| 54.50 | 55.70 | 380 | 69 | 61.2% | 0.80 | 0.0043 | -0.539 | 445 | 7.05 | 7.40 | 345 | 117 | 61.4% | -0.20 | 0.0044 | -0.547 |
| 53.00 | 53.65 | 152 | 65 | 60.7% | 0.79 | 0.0045 | -0.560 | 447.5 | 7.60 | 8.00 | 170 | 64 | 61.3% | -0.21 | 0.0045 | -0.567 |
| 50.95 | 51.90 | 1,793 | 5,698 | 60.7% | 0.78 | 0.0047 | -0.580 | 450 | 8.25 | 8.60 | 1,104 | 1,964 | 61.3% | -0.22 | 0.0047 | -0.587 |
| 49.15 | 49.90 | 385 | 191 | 61.4% | 0.77 | 0.0048 | -0.599 | 452.5 | 8.90 | 9.35 | 172 | 102 | 61.3% | -0.23 | 0.0048 | -0.606 |
| 47.40 | 48.15 | 355 | 193 | 60.8% | 0.75 | 0.0050 | -0.618 | 455 | 9.65 | 9.90 | 337 | 39 | 61.1% | -0.25 | 0.0050 | -0.625 |
| 45.45 | 46.25 | 221 | 39 | 60.5% | 0.74 | 0.0051 | -0.637 | 457.5 | 10.20 | 10.80 | 175 | 127 | 61.0% | -0.26 | 0.0051 | -0.643 |
| 43.85 | 44.70 | 1,026 | 1,057 | 60.8% | 0.73 | 0.0052 | -0.654 | 460 | 11.05 | 11.40 | 660 | 3,030 | 61.2% | -0.27 | 0.0053 | -0.661 |
| 41.95 | 43.05 | 254 | 87 | 61.0% | 0.71 | 0.0054 | -0.671 | 462.5 | 11.70 | 12.35 | 188 | 56 | 61.1% | -0.29 | 0.0054 | -0.677 |
| 40.45 | 41.35 | 589 | 258 | 60.6% | 0.70 | 0.0055 | -0.687 | 465 | 12.65 | 13.10 | 410 | 160 | 61.0% | -0.30 | 0.0055 | -0.693 |
| 38.90 | 39.50 | 318 | 55 | 60.9% | 0.68 | 0.0056 | -0.702 | 467.5 | 13.50 | 14.00 | 148 | 87 | 61.0% | -0.32 | 0.0056 | -0.708 |
| 37.25 | 37.85 | 1,569 | 949 | 60.8% | 0.67 | 0.0057 | -0.716 | 470 | 14.50 | 14.85 | 469 | 378 | 61.0% | -0.33 | 0.0058 | -0.722 |
| 35.80 | 36.50 | 121 | 124 | 60.9% | 0.65 | 0.0058 | -0.729 | 472.5 | 15.40 | 15.90 | 168 | 27 | 60.9% | -0.35 | 0.0059 | -0.735 |
| 34.25 | 35.10 | 1,144 | 359 | 60.9% | 0.64 | 0.0059 | -0.741 | 475 | 16.35 | 17.00 | 171 | 51 | 61.0% | -0.36 | 0.0060 | -0.746 |
| 32.90 | 33.45 | 266 | 35 | 60.7% | 0.62 | 0.0060 | -0.751 | 477.5 | 17.35 | 18.00 | 115 | 45 | 60.9% | -0.38 | 0.0060 | -0.757 |
| 31.50 | 32.05 | 1,038 | 874 | 61.0% | 0.61 | 0.0061 | -0.761 | 480 | 18.60 | 19.10 | 199 | 313 | 61.0% | -0.39 | 0.0061 | -0.766 |
| 30.00 | 30.50 | 176 | 43 | 60.8% | 0.59 | 0.0062 | -0.769 | 482.5 | 19.70 | 20.10 | 104 | 20 | 61.0% | -0.41 | 0.0062 | -0.774 |
| 28.70 | 29.25 | 733 | 52 | 60.5% | 0.58 | 0.0062 | -0.776 | 485 | 20.85 | 21.35 | 346 | 99 | 60.8% | -0.42 | 0.0062 | -0.781 |
| 27.55 | 28.00 | 172 | 117 | 60.8% | 0.56 | 0.0062 | -0.782 | 487.5 | 22.05 | 22.55 | 135 | 30 | 61.0% | -0.44 | 0.0063 | -0.787 |
| 26.20 | 26.90 | 1,027 | 643 | 61.0% | 0.55 | 0.0063 | -0.787 | 490 | 23.35 | 23.95 | 183 | 289 | 61.1% | -0.46 | 0.0063 | -0.791 |
| 21.70 | 22.20 | 3,513 | 2,534 | 61.0% | 0.48 | 0.0063 | -0.793 | 500 | 28.75 | 29.25 | 241 | 210 | 61.2% | -0.52 | 0.0063 | -0.796 |
| 17.75 | 18.20 | 584 | 593 | 61.0% | 0.42 | 0.0062 | -0.779 | 510 | 34.70 | 35.50 | 39 | 149 | 61.6% | -0.58 | 0.0062 | -0.782 |
| 14.40 | 14.85 | 816 | 708 | 61.1% | 0.37 | 0.0059 | -0.749 | 520 | 41.35 | 41.95 | 126 | 142 | 61.4% | -0.64 | 0.0060 | -0.751 |
| 11.55 | 11.95 | 4,579 | 732 | 61.3% | 0.31 | 0.0056 | -0.706 | 530 | 48.55 | 49.25 | 23 | 106 | 61.7% | -0.69 | 0.0056 | -0.707 |
| 9.20 | 9.60 | 368 | 300 | 61.6% | 0.26 | 0.0051 | -0.652 | 540 | 55.95 | 56.65 | 137 | 68 | 61.7% | -0.74 | 0.0052 | -0.652 |
| 7.45 | 7.60 | 3,308 | 1,527 | 61.9% | 0.22 | 0.0046 | -0.592 | 550 | 64.35 | 64.85 | 84 | 33 | 61.9% | -0.78 | 0.0047 | -0.591 |
| 5.70 | 6.10 | 256 | 884 | 62.2% | 0.18 | 0.0041 | -0.529 | 560 | 72.25 | 73.20 | 29 | 37 | 62.2% | -0.82 | 0.0042 | -0.527 |
| 4.55 | 4.75 | 409 | 395 | 62.2% | 0.15 | 0.0036 | -0.466 | 570 | 81.20 | 82.05 | 45 | 11 | 62.8% | -0.85 | 0.0037 | -0.463 |
| 3.55 | 3.75 | 567 | 381 | 62.6% | 0.12 | 0.0031 | -0.406 | 580 | 89.70 | 91.60 | 7 | 3 | 63.2% | -0.88 | 0.0032 | -0.401 |
| 2.74 | 2.94 | 141 | 563 | 63.1% | 0.10 | 0.0027 | -0.349 | 590 | 98.90 | 100.80 | 8 | 63.3% | -0.90 | 0.0027 | -0.343 | |
| 2.20 | 2.28 | 5,915 | 8,477 | 63.5% | 0.08 | 0.0023 | -0.298 | 600 | 108.05 | 110.90 | 17 | 64.5% | -0.92 | 0.0023 | -0.291 | |
| 1.66 | 1.75 | 271 | 1,409 | 63.7% | 0.07 | 0.0019 | -0.253 | 610 | 117.35 | 120.35 | 15 | 63.8% | -0.94 | 0.0020 | -0.247 | |
| 1.26 | 1.42 | 292 | 950 | 64.3% | 0.05 | 0.0016 | -0.213 | 620 | 127.00 | 130.10 | 22 | 64.7% | -0.95 | 0.0017 | -0.213 | |
| 0.7000 | 1.83 | 51 | 227 | 67.0% | 0.04 | 0.0013 | -0.178 | 630 | 136.75 | 139.80 | 2 | 3 | 65.0% | -0.97 | 0.0015 | -0.187 |
| 0.5100 | 1.28 | 96 | 244 | 66.2% | 0.03 | 0.0011 | -0.149 | 640 | 146.70 | 150.15 | 1 | 5 | 70.3% | -0.97 | 0.0013 | -0.159 |
| 0.4500 | 1.01 | 280 | 890 | 67.1% | 0.03 | 0.0009 | -0.124 | 650 | 156.40 | 159.45 | 3 | 65.3% | -0.98 | 0.0011 | -0.137 | |
| 0.2000 | 0.8000 | 95 | 246 | 64.2% | 0.02 | 0.0008 | -0.102 | 660 | 166.55 | 169.40 | 10 | 69.7% | -0.99 | 0.0009 | -0.101 | |
| 0.1200 | 0.7500 | 88 | 103 | 67.7% | 0.02 | 0.0006 | -0.085 | 670 | 175.80 | 179.95 | 6 | 67.7% | -0.99 | 0.0007 | -0.079 | |
| 0.0900 | 0.5000 | 29 | 303 | 66.9% | 0.01 | 0.0005 | -0.070 | 680 | 185.80 | 189.90 | 1 | 71.5% | -1.00 | 0.0004 | -0.062 | |
| 0.0900 | 0.3000 | 30 | 142 | 66.1% | 0.01 | 0.0004 | -0.058 | 690 | 196.25 | 199.85 | 80.1% | -1.00 | 0.0002 | -0.052 | ||
| 0.0200 | 0.4000 | 184 | 907 | 69.1% | 0.01 | 0.0003 | -0.048 | 700 | 206.55 | 209.90 | 11 | 86.3% | -1.00 | 0.0001 | -0.052 | |
| 0.0100 | 0.2000 | 115 | 679 | 66.2% | 0.01 | 0.0003 | -0.039 | 710 | 215.90 | 219.85 | 80.7% | -1.00 | 0.0000 | -0.052 | ||
| 0 | 0.7800 | 89 | 79.7% | 0.01 | 0.0002 | -0.032 | 720 | 225.95 | 229.75 | 82.3% | -1.00 | 0.0000 | -0.052 | |||
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 18, 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