OKTA オプションチェーン Okta, Inc.
Cboe delayed options data · 基準日時： 21:53 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 ±8.2% (156.52–184.32) · ATM IV 50.4% · P/C オープンインタレスト 1.52
| 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 | |
| 80.90 | 84.40 | 2 | 1,115 | 1.00 | 0.0001 | 0.000 | 87.5 | 0 | 0.2100 | 126 | 140.0% | -0.00 | 0.0001 | -0.003 | ||
| 78.45 | 81.35 | 1,397 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.0500 | 444 | 115.0% | -0.00 | 0.0001 | -0.003 | |||
| 75.95 | 79.30 | 149 | 1.00 | 0.0001 | 0.000 | 92.5 | 0 | 0.2100 | 55 | 129.3% | -0.00 | 0.0001 | -0.003 | |||
| 73.45 | 76.35 | 352 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.2200 | 297 | 124.9% | -0.00 | 0.0001 | -0.003 | |||
| 71.15 | 73.90 | 344 | 1.00 | 0.0001 | 0.000 | 97.5 | 0 | 0.2100 | 156 | 119.1% | -0.00 | 0.0001 | -0.004 | |||
| 69.60 | 71.45 | 1,458 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.2200 | 2,063 | 114.9% | -0.00 | 0.0001 | -0.004 | |||
| 63.35 | 66.35 | 1 | 832 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.2100 | 1 | 1,096 | 104.7% | -0.00 | 0.0002 | -0.005 | |
| 58.50 | 61.40 | 10 | 702 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.1700 | 1,199 | 93.1% | -0.00 | 0.0003 | -0.007 | ||
| 54.40 | 56.45 | 510 | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.2300 | 10 | 472 | 73.5% | -0.00 | 0.0005 | -0.009 | ||
| 53.75 | 55.40 | 61.4% | 1.00 | 0.0005 | 0.000 | 116 | 0 | 0.2300 | 13 | 243 | 86.3% | -0.00 | 0.0005 | -0.010 | ||
| 52.75 | 54.40 | 57.2% | 1.00 | 0.0005 | 0.000 | 117 | 0 | 0.2300 | 54 | 74 | 85.0% | -0.00 | 0.0005 | -0.010 | ||
| 51.75 | 53.40 | 48.2% | 0.99 | 0.0006 | 0.000 | 118 | 0.0100 | 0.2400 | 63 | 39 | 83.8% | -0.01 | 0.0006 | -0.011 | ||
| 50.75 | 52.40 | 0.99 | 0.0006 | 0.000 | 119 | 0.0100 | 0.2400 | 19 | 146 | 82.1% | -0.01 | 0.0006 | -0.012 | |||
| 49.80 | 51.40 | 1 | 851 | 65.1% | 0.99 | 0.0007 | 0.000 | 120 | 0.0300 | 0.2400 | 4 | 765 | 70.7% | -0.01 | 0.0007 | -0.012 |
| 48.80 | 50.40 | 63.0% | 0.99 | 0.0008 | 0.000 | 121 | 0.0100 | 0.0800 | 8 | 274 | 69.1% | -0.01 | 0.0008 | -0.013 | ||
| 47.80 | 49.40 | 1 | 60.9% | 0.99 | 0.0008 | 0.000 | 122 | 0.0100 | 0.2400 | 18 | 16 | 77.1% | -0.01 | 0.0008 | -0.014 | |
| 46.80 | 48.40 | 58.8% | 0.99 | 0.0009 | 0.000 | 123 | 0.0100 | 0.2500 | 14 | 13 | 75.8% | -0.01 | 0.0009 | -0.015 | ||
| 45.80 | 47.45 | 1 | 1 | 63.4% | 0.99 | 0.0010 | 0.000 | 124 | 0.0100 | 0.0900 | 16 | 21 | 65.5% | -0.01 | 0.0010 | -0.016 |
| 44.80 | 46.45 | 752 | 61.6% | 0.99 | 0.0011 | 0.000 | 125 | 0.0300 | 0.1500 | 24 | 217 | 68.9% | -0.01 | 0.0011 | -0.017 | |
| 43.80 | 45.45 | 2 | 59.8% | 0.99 | 0.0012 | 0.000 | 126 | 0.0100 | 0.2600 | 20 | 74 | 71.3% | -0.01 | 0.0012 | -0.018 | |
| 42.80 | 44.45 | 11 | 57.9% | 0.99 | 0.0013 | 0.000 | 127 | 0.0100 | 0.2700 | 2 | 5 | 70.0% | -0.01 | 0.0013 | -0.020 | |
| 41.85 | 43.45 | 2 | 60.3% | 0.99 | 0.0014 | 0.000 | 128 | 0.0100 | 0.2700 | 16 | 14 | 68.4% | -0.01 | 0.0014 | -0.021 | |
| 40.85 | 42.45 | 78 | 58.5% | 0.99 | 0.0015 | -0.002 | 129 | 0.0100 | 0.2800 | 140 | 67.1% | -0.01 | 0.0015 | -0.022 | ||
| 39.85 | 41.45 | 1,346 | 56.8% | 0.99 | 0.0017 | -0.004 | 130 | 0.0100 | 0.2500 | 1,812 | 64.5% | -0.01 | 0.0017 | -0.024 | ||
| 38.85 | 40.50 | 35 | 58.1% | 0.98 | 0.0018 | -0.006 | 131 | 0.0100 | 0.3000 | 66 | 64.6% | -0.02 | 0.0018 | -0.026 | ||
| 37.85 | 39.50 | 39 | 56.4% | 0.98 | 0.0020 | -0.009 | 132 | 0.0100 | 0.3100 | 32 | 63.3% | -0.02 | 0.0020 | -0.028 | ||
| 36.90 | 38.50 | 4 | 57.1% | 0.98 | 0.0022 | -0.011 | 133 | 0.0100 | 0.3200 | 44 | 62.0% | -0.02 | 0.0022 | -0.030 | ||
| 35.90 | 37.50 | 1 | 55.4% | 0.98 | 0.0024 | -0.014 | 134 | 0.0100 | 0.3400 | 7 | 60.9% | -0.02 | 0.0024 | -0.033 | ||
| 34.95 | 36.20 | 7 | 566 | 0.98 | 0.0026 | -0.017 | 135 | 0.1000 | 0.3500 | 55 | 276 | 61.9% | -0.02 | 0.0026 | -0.035 | |
| 33.95 | 35.55 | 65 | 55.6% | 0.97 | 0.0029 | -0.020 | 136 | 0.0100 | 0.3800 | 58.8% | -0.03 | 0.0029 | -0.038 | |||
| 32.95 | 34.60 | 55.4% | 0.97 | 0.0032 | -0.024 | 137 | 0.0100 | 0.4000 | 57.6% | -0.03 | 0.0032 | -0.041 | ||||
| 32.00 | 33.60 | 9 | 55.0% | 0.97 | 0.0035 | -0.028 | 138 | 0.0100 | 0.4300 | 3 | 56.7% | -0.03 | 0.0035 | -0.044 | ||
| 31.05 | 32.65 | 2 | 55.6% | 0.97 | 0.0038 | -0.032 | 139 | 0.0100 | 0.4600 | 2 | 55.7% | -0.03 | 0.0038 | -0.048 | ||
| 30.05 | 31.65 | 1 | 564 | 53.9% | 0.96 | 0.0042 | -0.036 | 140 | 0.1300 | 0.5000 | 10 | 912 | 57.1% | -0.04 | 0.0042 | -0.051 |
| 29.10 | 30.70 | 54.1% | 0.96 | 0.0046 | -0.041 | 141 | 0.0700 | 0.5400 | 1 | 55.1% | -0.04 | 0.0046 | -0.056 | |||
| 28.15 | 29.75 | 9 | 54.1% | 0.95 | 0.0050 | -0.046 | 142 | 0.2200 | 0.5900 | 2 | 56.5% | -0.05 | 0.0051 | -0.060 | ||
| 27.20 | 28.80 | 53.8% | 0.95 | 0.0055 | -0.051 | 143 | 0.2000 | 0.6400 | 2 | 6 | 55.1% | -0.05 | 0.0056 | -0.065 | ||
| 26.25 | 27.85 | 101 | 53.4% | 0.94 | 0.0060 | -0.057 | 144 | 0.2400 | 0.7100 | 1 | 20 | 54.8% | -0.06 | 0.0061 | -0.070 | |
| 25.30 | 26.90 | 29 | 1,414 | 52.9% | 0.94 | 0.0066 | -0.063 | 145 | 0.5000 | 0.7700 | 24 | 469 | 56.7% | -0.06 | 0.0066 | -0.076 |
| 24.40 | 26.00 | 5 | 53.4% | 0.93 | 0.0072 | -0.069 | 146 | 0.3200 | 0.8500 | 2 | 17 | 53.8% | -0.07 | 0.0072 | -0.082 | |
| 23.45 | 25.05 | 3 | 52.6% | 0.92 | 0.0078 | -0.076 | 147 | 0.4400 | 0.9300 | 2 | 44 | 54.0% | -0.08 | 0.0078 | -0.088 | |
| 22.55 | 24.10 | 2 | 211 | 52.2% | 0.91 | 0.0085 | -0.083 | 148 | 0.6000 | 1.03 | 4 | 3 | 54.5% | -0.09 | 0.0085 | -0.095 |
| 20.75 | 22.30 | 7 | 822 | 51.8% | 0.89 | 0.0099 | -0.098 | 150 | 0.9000 | 1.03 | 777 | 1,141 | 53.1% | -0.11 | 0.0100 | -0.109 |
| 18.60 | 20.15 | 13 | 51.9% | 0.87 | 0.0119 | -0.119 | 152.5 | 1.01 | 1.60 | 20 | 50 | 52.8% | -0.13 | 0.0119 | -0.128 | |
| 16.50 | 18.00 | 4 | 505 | 51.1% | 0.83 | 0.0139 | -0.140 | 155 | 1.61 | 1.90 | 24 | 431 | 52.8% | -0.17 | 0.0140 | -0.149 |
| 14.55 | 16.05 | 21 | 51.3% | 0.79 | 0.0160 | -0.162 | 157.5 | 1.88 | 2.55 | 3 | 155 | 51.9% | -0.21 | 0.0161 | -0.169 | |
| 12.70 | 13.75 | 10 | 1,456 | 49.2% | 0.75 | 0.0180 | -0.182 | 160 | 2.60 | 3.20 | 31 | 1,492 | 52.1% | -0.25 | 0.0180 | -0.188 |
| 9.40 | 10.70 | 44 | 1,005 | 50.5% | 0.65 | 0.0211 | -0.214 | 165 | 4.20 | 4.90 | 37 | 557 | 51.7% | -0.35 | 0.0212 | -0.218 |
| 6.70 | 7.85 | 78 | 1,670 | 50.4% | 0.54 | 0.0226 | -0.231 | 170 | 6.05 | 7.20 | 17 | 389 | 50.4% | -0.47 | 0.0228 | -0.233 |
| 4.80 | 5.25 | 243 | 1,426 | 49.9% | 0.42 | 0.0223 | -0.229 | 175 | 8.80 | 10.10 | 5 | 99 | 50.5% | -0.58 | 0.0224 | -0.229 |
| 3.10 | 3.90 | 55 | 674 | 51.0% | 0.32 | 0.0203 | -0.211 | 180 | 12.10 | 13.55 | 3 | 260 | 50.7% | -0.68 | 0.0205 | -0.208 |
| 1.91 | 2.69 | 34 | 410 | 51.1% | 0.24 | 0.0174 | -0.180 | 185 | 15.85 | 17.45 | 64 | 50.9% | -0.77 | 0.0176 | -0.175 | |
| 1.15 | 1.50 | 172 | 476 | 49.6% | 0.17 | 0.0140 | -0.145 | 190 | 20.05 | 21.75 | 15 | 51.9% | -0.84 | 0.0142 | -0.138 | |
| 0.7000 | 1.00 | 23 | 142 | 50.5% | 0.12 | 0.0107 | -0.114 | 195 | 24.60 | 26.25 | 53.2% | -0.89 | 0.0109 | -0.104 | ||
| 0.6000 | 0.6700 | 898 | 2,195 | 53.1% | 0.08 | 0.0081 | -0.089 | 200 | 29.20 | 30.95 | 14 | 53.8% | -0.93 | 0.0081 | -0.076 | |
| 0.1300 | 0.3500 | 127 | 54.4% | 0.04 | 0.0046 | -0.056 | 210 | 38.85 | 40.65 | 7 | 56.3% | -0.97 | 0.0052 | -0.038 | ||
| 0.0100 | 0.1600 | 79 | 55.2% | 0.02 | 0.0027 | -0.038 | 220 | 48.85 | 50.50 | 61.8% | -0.99 | 0.0034 | -0.031 | |||
| 0.0100 | 0.2300 | 114 | 66.2% | 0.02 | 0.0017 | -0.027 | 230 | 58.85 | 60.45 | 25 | 67.7% | -1.00 | 0.0015 | -0.043 | ||
| 0.0100 | 0.2700 | 3 | 75.7% | 0.01 | 0.0011 | -0.020 | 240 | 68.85 | 70.45 | 75.9% | -1.00 | 0.0004 | -0.056 | |||
| 0.0100 | 0.2600 | 4 | 82.9% | 0.01 | 0.0008 | -0.016 | 250 | 78.85 | 80.45 | 83.6% | -1.00 | 0.0001 | -0.066 | |||
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