MAR オプションチェーン Marriott International, Inc.
Cboe delayed options data · 基準日時： 21:58 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 ±6.5% (365.30–416.10) · ATM IV 27.3% · P/C オープンインタレスト 1.31
| 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 | |
| 189.50 | 193.50 | 4 | 97.0% | 0.99 | 0.0002 | -0.019 | 200 | 0 | 2.15 | 4 | 119.5% | -0.01 | 0.0002 | -0.044 | ||
| 179.60 | 183.60 | 4 | 91.0% | 0.99 | 0.0002 | -0.021 | 210 | 0 | 2.15 | 6 | 111.8% | -0.01 | 0.0002 | -0.044 | ||
| 169.60 | 173.60 | 6 | 83.0% | 0.99 | 0.0003 | -0.023 | 220 | 0 | 2.15 | 4 | 104.4% | -0.01 | 0.0003 | -0.045 | ||
| 159.70 | 163.60 | 4 | 79.6% | 0.99 | 0.0003 | -0.025 | 230 | 0 | 2.15 | 4 | 97.3% | -0.01 | 0.0003 | -0.046 | ||
| 149.70 | 153.80 | 6 | 72.4% | 0.99 | 0.0004 | -0.027 | 240 | 0 | 2.15 | 26 | 90.4% | -0.01 | 0.0004 | -0.046 | ||
| 139.80 | 144.00 | 4 | 69.0% | 0.99 | 0.0004 | -0.029 | 250 | 0 | 2.15 | 6 | 83.9% | -0.01 | 0.0004 | -0.048 | ||
| 129.80 | 134.00 | 2 | 62.4% | 0.98 | 0.0005 | -0.032 | 260 | 0 | 2.20 | 15 | 77.8% | -0.02 | 0.0005 | -0.049 | ||
| 119.90 | 124.00 | 59.0% | 0.98 | 0.0006 | -0.034 | 270 | 0 | 2.25 | 58 | 72.0% | -0.02 | 0.0006 | -0.051 | |||
| 109.90 | 114.00 | 1 | 52.8% | 0.98 | 0.0008 | -0.038 | 280 | 0 | 2.30 | 24 | 66.2% | -0.02 | 0.0008 | -0.053 | ||
| 100.10 | 103.90 | 50.4% | 0.98 | 0.0009 | -0.042 | 290 | 0 | 2.40 | 24 | 60.9% | -0.03 | 0.0010 | -0.056 | |||
| 90.40 | 94.10 | 2 | 48.8% | 0.97 | 0.0012 | -0.046 | 300 | 0 | 2.55 | 2 | 1,333 | 55.8% | -0.03 | 0.0012 | -0.059 | |
| 80.60 | 84.00 | 2 | 43.8% | 0.96 | 0.0015 | -0.052 | 310 | 0 | 1.95 | 233 | 47.4% | -0.04 | 0.0015 | -0.064 | ||
| 70.90 | 74.00 | 4 | 40.0% | 0.95 | 0.0020 | -0.061 | 320 | 0.6500 | 1.40 | 11 | 454 | 42.5% | -0.05 | 0.0020 | -0.072 | |
| 61.30 | 64.40 | 1 | 26 | 38.0% | 0.94 | 0.0026 | -0.074 | 330 | 0.0500 | 1.80 | 19 | 241 | 36.4% | -0.06 | 0.0027 | -0.083 |
| 51.90 | 54.90 | 11 | 35.9% | 0.92 | 0.0036 | -0.090 | 340 | 0.7000 | 2.30 | 2 | 239 | 34.9% | -0.09 | 0.0037 | -0.099 | |
| 46.90 | 50.30 | 34.1% | 0.90 | 0.0043 | -0.100 | 345 | 0.7000 | 3.80 | 35.9% | -0.10 | 0.0044 | -0.108 | ||||
| 42.40 | 46.20 | 35 | 34.3% | 0.88 | 0.0050 | -0.111 | 350 | 0.9000 | 4.10 | 67 | 34.0% | -0.12 | 0.0052 | -0.119 | ||
| 38.60 | 41.30 | 33.7% | 0.86 | 0.0059 | -0.124 | 355 | 1.40 | 4.30 | 32.3% | -0.14 | 0.0060 | -0.131 | ||||
| 34.20 | 37.00 | 106 | 32.7% | 0.83 | 0.0069 | -0.139 | 360 | 2.20 | 4.80 | 2 | 98 | 31.4% | -0.17 | 0.0070 | -0.145 | |
| 30.00 | 32.80 | 31.7% | 0.80 | 0.0079 | -0.154 | 365 | 3.40 | 5.60 | 31.1% | -0.21 | 0.0080 | -0.160 | ||||
| 25.60 | 28.80 | 256 | 30.3% | 0.75 | 0.0090 | -0.170 | 370 | 3.80 | 6.90 | 6 | 189 | 29.9% | -0.25 | 0.0091 | -0.174 | |
| 23.70 | 26.90 | 29.9% | 0.73 | 0.0095 | -0.176 | 372.5 | 4.50 | 7.60 | 29.8% | -0.27 | 0.0096 | -0.180 | ||||
| 21.90 | 25.00 | 29.6% | 0.71 | 0.0100 | -0.182 | 375 | 5.10 | 8.20 | 1 | 29.4% | -0.30 | 0.0101 | -0.186 | |||
| 20.00 | 23.50 | 29.5% | 0.68 | 0.0105 | -0.188 | 377.5 | 5.80 | 9.50 | 29.7% | -0.32 | 0.0105 | -0.191 | ||||
| 18.30 | 21.90 | 210 | 29.3% | 0.66 | 0.0109 | -0.192 | 380 | 6.60 | 9.80 | 2 | 34 | 28.9% | -0.35 | 0.0110 | -0.194 | |
| 16.60 | 20.10 | 28.8% | 0.63 | 0.0113 | -0.196 | 382.5 | 7.40 | 10.60 | 28.4% | -0.38 | 0.0114 | -0.197 | ||||
| 15.00 | 18.40 | 28.4% | 0.60 | 0.0117 | -0.198 | 385 | 8.30 | 11.60 | 28.2% | -0.41 | 0.0117 | -0.199 | ||||
| 13.40 | 16.80 | 27.9% | 0.57 | 0.0120 | -0.200 | 387.5 | 9.00 | 12.60 | 27.6% | -0.44 | 0.0120 | -0.200 | ||||
| 12.00 | 15.20 | 1 | 706 | 27.4% | 0.54 | 0.0123 | -0.200 | 390 | 9.90 | 13.70 | 19 | 27.2% | -0.47 | 0.0123 | -0.200 | |
| 10.70 | 14.20 | 2 | 27.6% | 0.51 | 0.0125 | -0.199 | 392.5 | 11.50 | 14.90 | 27.4% | -0.50 | 0.0125 | -0.199 | |||
| 9.40 | 12.90 | 5 | 27.3% | 0.48 | 0.0126 | -0.197 | 395 | 12.30 | 16.10 | 26.6% | -0.53 | 0.0126 | -0.197 | |||
| 8.30 | 11.80 | 27.2% | 0.45 | 0.0126 | -0.194 | 397.5 | 13.60 | 17.60 | 26.6% | -0.56 | 0.0126 | -0.193 | ||||
| 6.70 | 10.80 | 20 | 625 | 26.6% | 0.42 | 0.0125 | -0.190 | 400 | 15.70 | 18.90 | 7 | 27.0% | -0.59 | 0.0125 | -0.189 | |
| 5.70 | 9.90 | 26.5% | 0.38 | 0.0124 | -0.184 | 402.5 | 17.20 | 20.40 | 26.8% | -0.62 | 0.0124 | -0.183 | ||||
| 4.80 | 8.70 | 26.0% | 0.35 | 0.0121 | -0.178 | 405 | 18.90 | 22.00 | 26.7% | -0.65 | 0.0122 | -0.177 | ||||
| 4.00 | 7.90 | 25.9% | 0.32 | 0.0118 | -0.171 | 407.5 | 20.00 | 23.70 | 25.9% | -0.68 | 0.0119 | -0.170 | ||||
| 3.40 | 6.30 | 8 | 124 | 24.9% | 0.29 | 0.0114 | -0.163 | 410 | 22.70 | 25.40 | 26.9% | -0.71 | 0.0115 | -0.162 | ||
| 3.10 | 6.80 | 26.8% | 0.27 | 0.0109 | -0.154 | 412.5 | 24.30 | 27.30 | 26.6% | -0.74 | 0.0111 | -0.154 | ||||
| 2.05 | 5.90 | 2 | 25.7% | 0.24 | 0.0104 | -0.145 | 415 | 26.20 | 29.20 | 26.5% | -0.77 | 0.0106 | -0.146 | |||
| 2.10 | 5.30 | 2 | 26.4% | 0.22 | 0.0098 | -0.136 | 417.5 | 28.20 | 31.20 | 26.6% | -0.79 | 0.0101 | -0.137 | |||
| 1.70 | 4.80 | 4 | 160 | 26.4% | 0.19 | 0.0092 | -0.127 | 420 | 29.60 | 33.50 | 25.9% | -0.82 | 0.0096 | -0.129 | ||
| 1.45 | 4.60 | 8 | 28.4% | 0.16 | 0.0080 | -0.111 | 425 | 33.90 | 37.50 | 25.5% | -0.86 | 0.0085 | -0.114 | |||
| 1.15 | 2.25 | 17 | 37 | 25.9% | 0.13 | 0.0068 | -0.096 | 430 | 38.30 | 42.00 | 25.4% | -0.89 | 0.0074 | -0.101 | ||
| 0.1000 | 3.50 | 28.5% | 0.10 | 0.0058 | -0.086 | 435 | 43.70 | 46.50 | 27.4% | -0.91 | 0.0065 | -0.092 | ||||
| 0.0500 | 1.75 | 17 | 5 | 25.9% | 0.09 | 0.0049 | -0.078 | 440 | 47.70 | 51.80 | 26.0% | -0.93 | 0.0057 | -0.086 | ||
| 0 | 2.90 | 2 | 33.1% | 0.07 | 0.0038 | -0.071 | 450 | 57.50 | 61.40 | 28.1% | -0.95 | 0.0044 | -0.077 | |||
| 0 | 2.50 | 35.7% | 0.06 | 0.0030 | -0.068 | 460 | 67.40 | 71.50 | 32.4% | -0.96 | 0.0037 | -0.075 | ||||
| 0 | 2.40 | 39.0% | 0.05 | 0.0025 | -0.066 | 470 | 77.30 | 81.40 | 35.0% | -0.97 | 0.0031 | -0.072 | ||||
| 0 | 2.35 | 42.2% | 0.04 | 0.0021 | -0.064 | 480 | 87.30 | 91.40 | 38.3% | -0.97 | 0.0027 | -0.069 | ||||
| 0 | 2.30 | 45.3% | 0.04 | 0.0018 | -0.062 | 490 | 97.30 | 101.40 | 41.4% | -0.98 | 0.0023 | -0.064 | ||||
| 0 | 2.25 | 48.3% | 0.04 | 0.0016 | -0.060 | 500 | 107.20 | 111.50 | 45.4% | -0.98 | 0.0019 | -0.058 | ||||
| 0 | 2.20 | 54.1% | 0.03 | 0.0012 | -0.057 | 520 | 127.30 | 131.40 | 50.4% | -0.99 | 0.0013 | -0.056 | ||||
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