EL オプションチェーン The Estée Lauder Companies Inc.
Cboe delayed options data · 基準日時： 15:36 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 ±12.5% (92.78–119.28) · ATM IV 53.7% · P/C オープンインタレスト 0.60
| 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 | |
| 49.20 | 53.10 | 91.4% | 0.99 | 0.0007 | -0.004 | 55 | 0 | 1.00 | 130.9% | -0.01 | 0.0006 | -0.009 | ||||
| 44.10 | 47.80 | 0.99 | 0.0011 | -0.008 | 60 | 0 | 1.00 | 3 | 115.7% | -0.01 | 0.0010 | -0.012 | ||||
| 39.20 | 42.80 | 0.98 | 0.0017 | -0.013 | 65 | 0 | 0.9500 | 2 | 100.6% | -0.02 | 0.0016 | -0.017 | ||||
| 34.40 | 37.70 | 0.97 | 0.0026 | -0.020 | 70 | 0 | 1.60 | 2 | 98.2% | -0.03 | 0.0026 | -0.023 | ||||
| 29.90 | 32.40 | 47.4% | 0.96 | 0.0040 | -0.029 | 75 | 0 | 2.30 | 18 | 93.2% | -0.04 | 0.0040 | -0.032 | |||
| 24.90 | 27.80 | 3 | 54.4% | 0.93 | 0.0060 | -0.040 | 80 | 0 | 0.7500 | 651 | 60.5% | -0.07 | 0.0060 | -0.043 | ||
| 20.70 | 23.00 | 1 | 57.9% | 0.90 | 0.0089 | -0.054 | 85 | 0.3500 | 1.90 | 366 | 66.0% | -0.10 | 0.0088 | -0.056 | ||
| 16.00 | 18.60 | 50 | 53.6% | 0.84 | 0.0126 | -0.069 | 90 | 1.05 | 2.65 | 1 | 695 | 63.6% | -0.15 | 0.0126 | -0.071 | |
| 13.20 | 15.30 | 55.1% | 0.79 | 0.0160 | -0.081 | 94 | 1.55 | 2.55 | 54.8% | -0.21 | 0.0160 | -0.083 | ||||
| 12.50 | 14.40 | 49 | 54.5% | 0.77 | 0.0169 | -0.084 | 95 | 1.95 | 3.80 | 461 | 60.9% | -0.23 | 0.0169 | -0.086 | ||
| 11.40 | 14.10 | 54.7% | 0.75 | 0.0178 | -0.087 | 96 | 2.05 | 3.20 | 55.2% | -0.24 | 0.0178 | -0.088 | ||||
| 10.30 | 13.20 | 51.6% | 0.73 | 0.0186 | -0.090 | 97 | 2.35 | 3.40 | 54.7% | -0.26 | 0.0187 | -0.091 | ||||
| 10.50 | 11.90 | 52.9% | 0.72 | 0.0195 | -0.092 | 98 | 2.70 | 3.90 | 55.6% | -0.28 | 0.0195 | -0.093 | ||||
| 10.30 | 11.20 | 54.8% | 0.70 | 0.0203 | -0.094 | 99 | 3.00 | 4.70 | 57.5% | -0.30 | 0.0204 | -0.095 | ||||
| 8.90 | 10.70 | 1,751 | 51.9% | 0.67 | 0.0211 | -0.096 | 100 | 3.50 | 4.20 | 1 | 208 | 54.1% | -0.32 | 0.0211 | -0.097 | |
| 8.30 | 9.70 | 50.2% | 0.65 | 0.0218 | -0.098 | 101 | 3.60 | 4.70 | 53.2% | -0.35 | 0.0219 | -0.099 | ||||
| 8.30 | 9.20 | 53.6% | 0.63 | 0.0225 | -0.100 | 102 | 4.20 | 6.00 | 57.8% | -0.37 | 0.0226 | -0.100 | ||||
| 6.80 | 8.80 | 49.8% | 0.61 | 0.0231 | -0.101 | 103 | 4.40 | 5.70 | 53.6% | -0.39 | 0.0232 | -0.102 | ||||
| 5.90 | 8.20 | 48.1% | 0.58 | 0.0236 | -0.102 | 104 | 4.90 | 6.10 | 53.5% | -0.41 | 0.0237 | -0.102 | ||||
| 6.40 | 7.50 | 334 | 51.5% | 0.56 | 0.0240 | -0.102 | 105 | 5.50 | 6.80 | 33 | 54.8% | -0.44 | 0.0241 | -0.103 | ||
| 6.10 | 7.30 | 1 | 53.5% | 0.53 | 0.0244 | -0.102 | 106 | 5.90 | 7.20 | 3 | 53.9% | -0.46 | 0.0244 | -0.103 | ||
| 4.80 | 6.60 | 2 | 49.1% | 0.51 | 0.0246 | -0.102 | 107 | 6.20 | 7.60 | 52.4% | -0.49 | 0.0247 | -0.103 | |||
| 4.90 | 5.90 | 1 | 50.2% | 0.49 | 0.0247 | -0.102 | 108 | 6.70 | 8.50 | 53.5% | -0.51 | 0.0248 | -0.102 | |||
| 4.70 | 5.80 | 1 | 52.3% | 0.46 | 0.0247 | -0.101 | 109 | 7.60 | 8.70 | 53.3% | -0.54 | 0.0248 | -0.101 | |||
| 4.20 | 5.10 | 1 | 863 | 50.6% | 0.44 | 0.0246 | -0.100 | 110 | 7.80 | 9.30 | 67 | 51.6% | -0.56 | 0.0247 | -0.100 | |
| 3.70 | 5.00 | 51.1% | 0.41 | 0.0244 | -0.098 | 111 | 8.30 | 10.10 | 51.8% | -0.59 | 0.0246 | -0.098 | ||||
| 3.60 | 4.40 | 1 | 51.1% | 0.39 | 0.0241 | -0.097 | 112 | 9.40 | 10.70 | 53.4% | -0.61 | 0.0242 | -0.096 | |||
| 2.65 | 4.10 | 1 | 48.5% | 0.37 | 0.0237 | -0.095 | 113 | 9.90 | 11.20 | 52.0% | -0.63 | 0.0239 | -0.094 | |||
| 2.40 | 3.80 | 1 | 48.7% | 0.34 | 0.0232 | -0.092 | 114 | 10.30 | 12.80 | 54.6% | -0.65 | 0.0234 | -0.092 | |||
| 2.65 | 3.40 | 223 | 50.5% | 0.32 | 0.0227 | -0.090 | 115 | 11.30 | 12.90 | 2 | 53.2% | -0.68 | 0.0228 | -0.089 | ||
| 2.45 | 3.40 | 51.9% | 0.30 | 0.0221 | -0.087 | 116 | 12.10 | 13.30 | 52.1% | -0.70 | 0.0222 | -0.087 | ||||
| 1.65 | 3.30 | 50.0% | 0.28 | 0.0214 | -0.084 | 117 | 12.30 | 14.50 | 51.5% | -0.72 | 0.0216 | -0.084 | ||||
| 1.85 | 2.70 | 1 | 50.2% | 0.26 | 0.0207 | -0.082 | 118 | 13.20 | 15.20 | 51.8% | -0.74 | 0.0208 | -0.081 | |||
| 1.75 | 3.30 | 54.8% | 0.24 | 0.0199 | -0.079 | 119 | 13.80 | 16.00 | 50.9% | -0.75 | 0.0201 | -0.078 | ||||
| 1.65 | 2.25 | 509 | 51.0% | 0.23 | 0.0191 | -0.075 | 120 | 14.40 | 17.50 | 53.6% | -0.77 | 0.0193 | -0.075 | |||
| 1.30 | 1.80 | 48.5% | 0.21 | 0.0183 | -0.072 | 121 | 15.30 | 18.40 | 54.5% | -0.79 | 0.0185 | -0.072 | ||||
| 1.00 | 2.20 | 82 | 56.2% | 0.16 | 0.0150 | -0.060 | 125 | 18.90 | 21.10 | 3 | 51.8% | -0.84 | 0.0153 | -0.059 | ||
| 0.4500 | 1.40 | 97 | 54.8% | 0.11 | 0.0113 | -0.047 | 130 | 23.10 | 26.30 | 55.3% | -0.89 | 0.0116 | -0.045 | |||
| 0.2000 | 0.5000 | 22 | 49.5% | 0.07 | 0.0083 | -0.036 | 135 | 28.10 | 30.90 | 58.9% | -0.93 | 0.0087 | -0.034 | |||
| 0.1000 | 0.2500 | 9 | 155 | 48.9% | 0.05 | 0.0061 | -0.027 | 140 | 32.70 | 36.00 | 62.1% | -0.95 | 0.0065 | -0.025 | ||
| 0.0500 | 2.10 | 26 | 77.3% | 0.04 | 0.0044 | -0.021 | 145 | 37.70 | 41.00 | 68.2% | -0.97 | 0.0048 | -0.018 | |||
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