HD オプションチェーン The Home Depot, Inc.
Cboe delayed options data · 基準日時： 18:38 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 ±2.3% (308.40–322.81) · ATM IV 30.9% · P/C オープンインタレスト 0.66
| 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 | |
| 98.90 | 102.50 | 1 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 7 | 129.8% | -0.00 | 0.0000 | -0.003 | |||
| 94.10 | 97.65 | 2 | 8 | 165.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0100 | 2 | 166 | 122.5% | -0.00 | 0.0000 | -0.003 |
| 89.05 | 92.20 | 2 | 8 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 2 | 56 | 115.3% | -0.00 | 0.0000 | -0.003 | |
| 84.15 | 87.45 | 1 | 127.7% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.6400 | 3 | 1 | 169.2% | -0.00 | 0.0001 | -0.004 | |
| 79.05 | 82.20 | 1 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.6400 | 3 | 1 | 159.2% | -0.00 | 0.0001 | -0.004 | ||
| 74.00 | 77.40 | 7 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.2800 | 3 | 18 | 132.5% | -0.00 | 0.0001 | -0.004 | ||
| 69.30 | 72.05 | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.6400 | 4 | 4 | 139.6% | -0.00 | 0.0001 | -0.005 | |||
| 64.25 | 67.05 | 6 | 9 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0100 | 7 | 1,054 | 81.5% | -0.00 | 0.0001 | -0.005 | |
| 61.80 | 64.55 | 6 | 3 | 1.00 | 0.0001 | 0.000 | 252.5 | 0 | 0.0600 | 3 | 92.1% | -0.00 | 0.0001 | -0.006 | ||
| 59.30 | 62.00 | 4 | 6 | 1.00 | 0.0002 | 0.000 | 255 | 0 | 0.0100 | 6 | 317 | 75.1% | -0.00 | 0.0002 | -0.006 | |
| 56.75 | 59.55 | 12 | 1.00 | 0.0002 | 0.000 | 257.5 | 0 | 0.0700 | 3 | 86.2% | -0.00 | 0.0002 | -0.007 | |||
| 54.45 | 57.05 | 2 | 5 | 1.00 | 0.0002 | -0.000 | 260 | 0 | 0.0200 | 7 | 102 | 72.9% | -0.00 | 0.0002 | -0.007 | |
| 51.80 | 54.55 | 14 | 1.00 | 0.0002 | -0.001 | 262.5 | 0 | 0.0800 | 5 | 50 | 80.0% | -0.00 | 0.0002 | -0.008 | ||
| 49.25 | 52.05 | 6 | 1.00 | 0.0003 | -0.002 | 265 | 0 | 0.0100 | 8 | 167 | 62.5% | -0.00 | 0.0003 | -0.008 | ||
| 46.80 | 49.55 | 4 | 1.00 | 0.0003 | -0.003 | 267.5 | 0 | 0.0800 | 8 | 66 | 72.6% | -0.00 | 0.0003 | -0.009 | ||
| 44.40 | 47.05 | 2 | 11 | 1.00 | 0.0004 | -0.005 | 270 | 0 | 0.0500 | 25 | 409 | 65.5% | -0.00 | 0.0004 | -0.010 | |
| 41.85 | 44.55 | 2 | 1.00 | 0.0005 | -0.006 | 272.5 | 0 | 0.0300 | 2 | 46 | 58.8% | -0.00 | 0.0005 | -0.012 | ||
| 39.40 | 42.05 | 40 | 1.00 | 0.0006 | -0.008 | 275 | 0 | 0.0900 | 21 | 845 | 62.6% | -0.00 | 0.0006 | -0.013 | ||
| 36.85 | 39.55 | 14 | 1.00 | 0.0007 | -0.011 | 277.5 | 0 | 0.0600 | 7 | 90 | 56.2% | -0.00 | 0.0007 | -0.016 | ||
| 34.20 | 37.05 | 2 | 18 | 1.00 | 0.0009 | -0.014 | 280 | 0 | 0.0600 | 15 | 745 | 52.7% | -0.00 | 0.0009 | -0.018 | |
| 31.85 | 34.55 | 3 | 39 | 0.99 | 0.0012 | -0.018 | 282.5 | 0.0100 | 0.0500 | 9 | 70 | 49.2% | -0.01 | 0.0012 | -0.022 | |
| 29.50 | 31.80 | 2 | 55 | 0.99 | 0.0015 | -0.024 | 285 | 0.0200 | 0.0700 | 12 | 233 | 48.1% | -0.01 | 0.0015 | -0.028 | |
| 27.20 | 29.15 | 1 | 36 | 0.99 | 0.0020 | -0.031 | 287.5 | 0.0100 | 0.0800 | 3 | 95 | 44.5% | -0.01 | 0.0020 | -0.035 | |
| 25.30 | 26.85 | 6 | 249 | 54.3% | 0.99 | 0.0028 | -0.041 | 290 | 0.0100 | 0.0900 | 35 | 323 | 41.4% | -0.01 | 0.0028 | -0.045 |
| 21.90 | 24.40 | 1 | 76 | 0.98 | 0.0038 | -0.055 | 292.5 | 0.0100 | 0.1200 | 10 | 129 | 39.2% | -0.02 | 0.0038 | -0.058 | |
| 19.45 | 21.90 | 213 | 0.97 | 0.0053 | -0.076 | 295 | 0.0600 | 0.1400 | 29 | 198 | 37.8% | -0.03 | 0.0053 | -0.078 | ||
| 17.15 | 19.45 | 101 | 0.96 | 0.0075 | -0.105 | 297.5 | 0.0800 | 0.1900 | 44 | 110 | 35.6% | -0.04 | 0.0075 | -0.107 | ||
| 15.60 | 16.45 | 30 | 526 | 34.4% | 0.95 | 0.0107 | -0.146 | 300 | 0.2000 | 0.2400 | 153 | 641 | 34.6% | -0.05 | 0.0107 | -0.149 |
| 13.25 | 14.15 | 13 | 338 | 34.3% | 0.92 | 0.0152 | -0.206 | 302.5 | 0.3000 | 0.4000 | 59 | 154 | 33.5% | -0.08 | 0.0152 | -0.208 |
| 10.70 | 12.00 | 41 | 395 | 32.1% | 0.88 | 0.0211 | -0.287 | 305 | 0.5100 | 0.6800 | 86 | 161 | 33.1% | -0.12 | 0.0212 | -0.290 |
| 8.40 | 9.65 | 13 | 164 | 29.2% | 0.82 | 0.0281 | -0.388 | 307.5 | 0.8500 | 0.9900 | 102 | 137 | 32.1% | -0.18 | 0.0283 | -0.390 |
| 6.90 | 7.60 | 71 | 848 | 31.5% | 0.74 | 0.0352 | -0.492 | 310 | 1.29 | 1.57 | 110 | 150 | 31.4% | -0.26 | 0.0355 | -0.496 |
| 5.20 | 5.90 | 76 | 450 | 31.6% | 0.65 | 0.0411 | -0.579 | 312.5 | 1.95 | 2.41 | 27 | 79 | 31.1% | -0.35 | 0.0414 | -0.584 |
| 3.80 | 4.20 | 397 | 685 | 30.9% | 0.54 | 0.0443 | -0.623 | 315 | 2.96 | 3.45 | 59 | 39 | 30.9% | -0.46 | 0.0448 | -0.630 |
| 2.59 | 2.93 | 515 | 841 | 30.4% | 0.43 | 0.0442 | -0.612 | 317.5 | 4.20 | 4.75 | 22 | 212 | 30.5% | -0.57 | 0.0446 | -0.619 |
| 1.67 | 2.08 | 829 | 2,670 | 30.7% | 0.33 | 0.0406 | -0.548 | 320 | 5.80 | 6.45 | 16 | 250 | 31.0% | -0.68 | 0.0410 | -0.553 |
| 1.05 | 1.24 | 153 | 292 | 30.0% | 0.23 | 0.0345 | -0.449 | 322.5 | 7.65 | 8.25 | 31.0% | -0.77 | 0.0348 | -0.453 | ||
| 0.7000 | 0.8100 | 1,452 | 1,276 | 30.3% | 0.16 | 0.0272 | -0.340 | 325 | 8.40 | 11.35 | 101 | 1 | 29.2% | -0.85 | 0.0274 | -0.342 |
| 0.3500 | 0.5800 | 37 | 25 | 31.4% | 0.11 | 0.0201 | -0.243 | 327.5 | 10.90 | 13.60 | 1 | 32.1% | -0.90 | 0.0203 | -0.242 | |
| 0.2000 | 0.3500 | 165 | 442 | 31.8% | 0.07 | 0.0143 | -0.168 | 330 | 13.85 | 16.05 | 100 | 12 | 40.5% | -0.94 | 0.0145 | -0.165 |
| 0.1100 | 0.2500 | 34 | 32.9% | 0.04 | 0.0099 | -0.114 | 332.5 | 15.65 | 18.30 | 33.6% | -0.96 | 0.0101 | -0.111 | |||
| 0.0400 | 0.2100 | 21 | 102 | 34.4% | 0.03 | 0.0068 | -0.079 | 335 | 18.40 | 20.75 | 40.9% | -0.98 | 0.0068 | -0.078 | ||
| 0 | 0.3300 | 39.8% | 0.02 | 0.0048 | -0.056 | 337.5 | 20.65 | 23.30 | 41.1% | -0.99 | 0.0046 | -0.059 | ||||
| 0.0100 | 0.0700 | 15 | 271 | 35.1% | 0.01 | 0.0035 | -0.042 | 340 | 23.10 | 25.80 | 43.5% | -0.99 | 0.0031 | -0.049 | ||
| 0 | 0.0500 | 57 | 38.8% | 0.01 | 0.0020 | -0.026 | 345 | 28.05 | 30.80 | 48.8% | -1.00 | 0.0014 | -0.040 | |||
| 0 | 0.0200 | 10 | 202 | 40.3% | 0.01 | 0.0013 | -0.019 | 350 | 33.15 | 35.80 | 58.6% | -1.00 | 0.0008 | -0.037 | ||
| 0 | 0.1600 | 46 | 57.2% | 0.00 | 0.0009 | -0.015 | 355 | 38.05 | 41.10 | 2 | 70.4% | -1.00 | 0.0005 | -0.036 | ||
| 0 | 1.41 | 33 | 90.8% | 0.00 | 0.0007 | -0.013 | 360 | 43.15 | 46.00 | 2 | 77.2% | -1.00 | 0.0003 | -0.035 | ||
| 0 | 0.0800 | 2 | 37 | 63.2% | 0.00 | 0.0005 | -0.012 | 365 | 48.15 | 51.25 | 89.3% | -1.00 | 0.0002 | -0.035 | ||
| 0 | 2.13 | 37 | 114.9% | 0.00 | 0.0004 | -0.011 | 370 | 53.15 | 55.80 | 83.9% | -1.00 | 0.0002 | -0.035 | |||
| 0 | 0.2500 | 47 | 84.4% | 0.00 | 0.0004 | -0.010 | 375 | 58.10 | 61.10 | 2 | 97.7% | -1.00 | 0.0001 | -0.035 | ||
| 0 | 0.3700 | 25 | 95.0% | 0.00 | 0.0003 | -0.009 | 380 | 63.15 | 66.40 | 2 | 112.1% | -1.00 | 0.0001 | -0.034 | ||
| 0 | 2.01 | 19 | 134.6% | 0.00 | 0.0002 | -0.009 | 385 | 68.15 | 71.20 | 113.9% | -1.00 | 0.0001 | -0.034 | |||
| 0 | 2.13 | 4 | 143.1% | 0.00 | 0.0002 | -0.008 | 390 | 73.15 | 76.10 | 117.2% | -1.00 | 0.0001 | -0.034 | |||
| 0 | 2.13 | 9 | 149.7% | 0.00 | 0.0002 | -0.008 | 395 | 78.10 | 81.20 | 124.4% | -1.00 | 0.0001 | -0.034 | |||
| 0 | 2.13 | 34 | 156.2% | 0.00 | 0.0002 | -0.008 | 400 | 83.15 | 86.20 | 131.6% | -1.00 | 0.0001 | -0.034 | |||
| 0 | 2.13 | 162.5% | 0.00 | 0.0001 | -0.007 | 405 | 88.15 | 91.00 | 2 | 131.0% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 168.7% | 0.00 | 0.0001 | -0.007 | 410 | 93.15 | 96.00 | 2 | 136.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 174.8% | 0.00 | 0.0001 | -0.007 | 415 | 98.10 | 101.15 | 145.2% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.13 | 180.7% | 0.00 | 0.0001 | -0.007 | 420 | 103.05 | 106.20 | 150.4% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.13 | 186.6% | 0.00 | 0.0001 | -0.006 | 425 | 108.10 | 111.05 | 151.9% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.13 | 192.3% | 0.00 | 0.0001 | -0.006 | 430 | 113.15 | 116.10 | 160.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.13 | 198.0% | 0.00 | 0.0001 | -0.006 | 435 | 118.15 | 120.95 | 4 | 159.7% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 203.5% | 0.00 | 0.0001 | -0.006 | 440 | 123.15 | 126.00 | 4 | 166.6% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 208.9% | 0.00 | 0.0001 | -0.006 | 445 | 128.15 | 131.00 | 4 | 171.4% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 2 | 214.3% | 0.00 | 0.0001 | -0.005 | 450 | 133.15 | 136.15 | 4 | 182.1% | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0700 | 3 | 141.3% | 0.00 | 0.0001 | -0.005 | 455 | 138.15 | 141.00 | 4 | 180.7% | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0100 | 3 | 123.6% | 0.00 | 0.0001 | -0.005 | 460 | 143.15 | 145.95 | 4 | 183.0% | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0500 | 35 | 18 | 144.2% | 0.00 | 0.0001 | -0.005 | 465 | 148.15 | 151.10 | 194.1% | -1.00 | 0.0000 | -0.034 | ||
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 — Oct 23, 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