TPR オプションチェーン Tapestry, 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 ±7.3% (113.23–131.13) · ATM IV 32.4% · P/C オープンインタレスト 0.43
| 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 | |
| 55.10 | 59.20 | 1.00 | 0.0008 | -0.026 | 65 | 0 | 2.15 | 149.0% | -0.01 | 0.0007 | -0.014 | |||||
| 50.40 | 54.20 | 100.3% | 0.99 | 0.0014 | -0.005 | 70 | 0 | 0.9500 | 113.1% | -0.01 | 0.0009 | -0.015 | ||||
| 45.40 | 49.20 | 88.0% | 0.99 | 0.0017 | 0.000 | 75 | 0 | 0.7500 | 96.5% | -0.01 | 0.0012 | -0.016 | ||||
| 40.20 | 44.20 | 67.6% | 0.98 | 0.0020 | 0.000 | 80 | 0 | 0.7500 | 85.5% | -0.02 | 0.0017 | -0.018 | ||||
| 35.10 | 39.20 | 0.98 | 0.0023 | -0.001 | 85 | 0 | 0.7500 | 74.9% | -0.02 | 0.0023 | -0.020 | |||||
| 30.10 | 34.20 | 0.97 | 0.0032 | -0.005 | 90 | 0 | 2.15 | 10 | 82.5% | -0.03 | 0.0032 | -0.022 | ||||
| 25.10 | 29.20 | 0.96 | 0.0046 | -0.011 | 95 | 0 | 0.8000 | 56.0% | -0.04 | 0.0046 | -0.025 | |||||
| 21.30 | 24.20 | 50.7% | 0.95 | 0.0068 | -0.017 | 100 | 0 | 2.00 | 58.7% | -0.05 | 0.0069 | -0.028 | ||||
| 16.10 | 19.40 | 40.6% | 0.92 | 0.0108 | -0.025 | 105 | 0 | 0.6500 | 35.6% | -0.08 | 0.0109 | -0.034 | ||||
| 12.90 | 15.70 | 40.5% | 0.88 | 0.0161 | -0.035 | 109 | 0 | 2.65 | 43.3% | -0.12 | 0.0163 | -0.042 | ||||
| 12.10 | 14.20 | 36.4% | 0.87 | 0.0178 | -0.038 | 110 | 0.5500 | 1.05 | 15 | 34.4% | -0.14 | 0.0180 | -0.045 | |||
| 11.10 | 13.40 | 35.4% | 0.85 | 0.0196 | -0.042 | 111 | 0.6500 | 1.35 | 34.9% | -0.15 | 0.0198 | -0.048 | ||||
| 10.40 | 13.20 | 39.2% | 0.83 | 0.0215 | -0.045 | 112 | 0 | 1.40 | 28.9% | -0.17 | 0.0218 | -0.051 | ||||
| 9.80 | 12.30 | 39.3% | 0.81 | 0.0234 | -0.049 | 113 | 1.00 | 1.50 | 33.3% | -0.20 | 0.0238 | -0.055 | ||||
| 9.10 | 11.30 | 38.2% | 0.78 | 0.0254 | -0.053 | 114 | 1.15 | 1.80 | 33.2% | -0.22 | 0.0257 | -0.058 | ||||
| 8.10 | 10.00 | 34.2% | 0.76 | 0.0273 | -0.057 | 115 | 1.50 | 1.95 | 14 | 33.2% | -0.25 | 0.0276 | -0.062 | |||
| 7.80 | 8.60 | 32.9% | 0.73 | 0.0290 | -0.061 | 116 | 1.65 | 2.45 | 33.5% | -0.28 | 0.0294 | -0.065 | ||||
| 7.00 | 8.30 | 34.0% | 0.70 | 0.0307 | -0.064 | 117 | 1.40 | 2.60 | 1 | 30.3% | -0.31 | 0.0311 | -0.068 | |||
| 6.40 | 7.10 | 31.9% | 0.67 | 0.0321 | -0.068 | 118 | 2.50 | 2.90 | 33.2% | -0.34 | 0.0326 | -0.071 | ||||
| 5.60 | 6.90 | 32.8% | 0.63 | 0.0333 | -0.070 | 119 | 2.40 | 3.40 | 1 | 31.8% | -0.37 | 0.0338 | -0.073 | |||
| 5.10 | 6.00 | 31.9% | 0.60 | 0.0343 | -0.072 | 120 | 3.30 | 3.70 | 19 | 33.1% | -0.41 | 0.0349 | -0.075 | |||
| 4.70 | 5.40 | 32.2% | 0.56 | 0.0350 | -0.074 | 121 | 3.70 | 4.20 | 33.0% | -0.44 | 0.0356 | -0.076 | ||||
| 4.30 | 4.80 | 32.2% | 0.53 | 0.0354 | -0.075 | 122 | 4.20 | 4.60 | 1 | 32.6% | -0.48 | 0.0361 | -0.076 | |||
| 3.70 | 4.40 | 32.0% | 0.49 | 0.0355 | -0.075 | 123 | 4.80 | 5.10 | 32.8% | -0.51 | 0.0362 | -0.076 | ||||
| 3.50 | 3.90 | 4 | 32.6% | 0.46 | 0.0353 | -0.075 | 124 | 5.30 | 5.70 | 1 | 32.7% | -0.55 | 0.0361 | -0.076 | ||
| 3.10 | 3.50 | 3 | 32.6% | 0.42 | 0.0348 | -0.074 | 125 | 5.70 | 6.60 | 9 | 33.0% | -0.59 | 0.0356 | -0.075 | ||
| 2.75 | 3.10 | 1 | 32.6% | 0.39 | 0.0340 | -0.073 | 126 | 5.90 | 7.40 | 32.0% | -0.62 | 0.0350 | -0.073 | |||
| 2.05 | 2.90 | 31.7% | 0.36 | 0.0331 | -0.071 | 127 | 7.10 | 7.90 | 33.4% | -0.65 | 0.0340 | -0.071 | ||||
| 1.95 | 2.60 | 32.6% | 0.33 | 0.0319 | -0.069 | 128 | 7.30 | 8.60 | 1 | 31.3% | -0.68 | 0.0329 | -0.068 | |||
| 1.60 | 2.35 | 1 | 32.4% | 0.30 | 0.0306 | -0.067 | 129 | 8.50 | 9.30 | 1 | 33.2% | -0.71 | 0.0316 | -0.066 | ||
| 1.45 | 2.15 | 8 | 33.0% | 0.27 | 0.0291 | -0.064 | 130 | 8.80 | 10.20 | 4 | 31.8% | -0.74 | 0.0302 | -0.062 | ||
| 1.15 | 1.80 | 32.1% | 0.25 | 0.0276 | -0.061 | 131 | 9.10 | 11.20 | 30.4% | -0.77 | 0.0287 | -0.059 | ||||
| 1.00 | 1.75 | 33.1% | 0.22 | 0.0259 | -0.058 | 132 | 9.30 | 12.30 | 28.3% | -0.79 | 0.0271 | -0.056 | ||||
| 0.9500 | 1.45 | 33.2% | 0.20 | 0.0243 | -0.055 | 133 | 10.40 | 13.10 | 29.3% | -0.81 | 0.0255 | -0.052 | ||||
| 0.7000 | 1.30 | 3 | 32.8% | 0.18 | 0.0226 | -0.052 | 134 | 10.90 | 14.00 | 26.4% | -0.83 | 0.0239 | -0.049 | |||
| 0.5500 | 1.60 | 9 | 35.3% | 0.16 | 0.0210 | -0.049 | 135 | 12.60 | 14.70 | 1 | 31.2% | -0.85 | 0.0222 | -0.045 | ||
| 0.5000 | 2.85 | 43.4% | 0.15 | 0.0195 | -0.046 | 136 | 12.70 | 15.70 | 19.0% | -0.87 | 0.0207 | -0.042 | ||||
| 0.5000 | 2.90 | 4 | 45.4% | 0.13 | 0.0181 | -0.043 | 137 | 13.60 | 16.60 | -0.89 | 0.0191 | -0.038 | ||||
| 0.1000 | 2.95 | 45.3% | 0.12 | 0.0167 | -0.041 | 138 | 14.80 | 17.40 | 1 | -0.90 | 0.0176 | -0.035 | ||||
| 0.1500 | 1.90 | 41.1% | 0.11 | 0.0153 | -0.038 | 139 | 15.70 | 18.70 | 22.5% | -0.91 | 0.0162 | -0.032 | ||||
| 0.1000 | 1.80 | 99 | 41.7% | 0.10 | 0.0141 | -0.036 | 140 | 16.50 | 19.80 | 4 | -0.92 | 0.0148 | -0.029 | |||
| 0 | 1.90 | 43.2% | 0.09 | 0.0130 | -0.034 | 141 | 17.60 | 20.70 | -0.93 | 0.0136 | -0.026 | |||||
| 0 | 1.00 | 37.6% | 0.08 | 0.0120 | -0.032 | 142 | 18.50 | 21.50 | -0.94 | 0.0124 | -0.023 | |||||
| 0.0500 | 1.00 | 39.4% | 0.08 | 0.0111 | -0.030 | 143 | 19.40 | 22.10 | -0.95 | 0.0113 | -0.020 | |||||
| 0 | 2.55 | 51.8% | 0.07 | 0.0102 | -0.029 | 144 | 20.40 | 23.60 | -0.95 | 0.0103 | -0.018 | |||||
| 0 | 0.9500 | 41.0% | 0.06 | 0.0095 | -0.027 | 145 | 21.50 | 24.60 | -0.96 | 0.0095 | -0.015 | |||||
| 0 | 0.7500 | 40.1% | 0.06 | 0.0088 | -0.026 | 146 | 22.30 | 25.60 | 20 | -0.96 | 0.0086 | -0.013 | ||||
| 0 | 2.25 | 2 | 54.1% | 0.06 | 0.0082 | -0.025 | 147 | 23.30 | 26.60 | -0.96 | 0.0079 | -0.011 | ||||
| 0 | 0.9500 | 1 | 44.6% | 0.05 | 0.0076 | -0.024 | 148 | 24.30 | 27.80 | -0.97 | 0.0073 | -0.009 | ||||
| 0 | 2.35 | 3 | 57.5% | 0.05 | 0.0072 | -0.023 | 149 | 25.20 | 29.20 | 33.4% | -0.97 | 0.0067 | -0.008 | |||
| 0 | 0.7500 | 7 | 44.7% | 0.05 | 0.0067 | -0.022 | 150 | 26.20 | 30.10 | 1 | -0.97 | 0.0062 | -0.006 | |||
| 0 | 0.9500 | 49.9% | 0.04 | 0.0058 | -0.021 | 152.5 | 28.80 | 32.70 | 42.3% | -0.98 | 0.0052 | -0.003 | ||||
| 0 | 0.7500 | 90 | 50.2% | 0.04 | 0.0051 | -0.020 | 155 | 31.10 | 35.20 | -0.98 | 0.0044 | 0.000 | ||||
| 0 | 0.9500 | 55.3% | 0.03 | 0.0045 | -0.019 | 157.5 | 33.60 | 37.10 | -0.98 | 0.0038 | 0.000 | |||||
| 0 | 0.7500 | 3 | 55.3% | 0.03 | 0.0040 | -0.018 | 160 | 36.10 | 39.60 | -0.99 | 0.0033 | 0.000 | ||||
| 0 | 1.75 | 69.0% | 0.03 | 0.0036 | -0.018 | 162.5 | 38.60 | 42.50 | -0.99 | 0.0029 | 0.000 | |||||
| 0 | 1.05 | 2 | 64.3% | 0.03 | 0.0033 | -0.017 | 165 | 41.20 | 45.00 | -0.99 | 0.0026 | 0.000 | ||||
| 0 | 0.7500 | 62.6% | 0.02 | 0.0030 | -0.017 | 167.5 | 43.60 | 47.80 | 51.2% | -0.99 | 0.0024 | 0.000 | ||||
| 0 | 0.7500 | 65.0% | 0.02 | 0.0028 | -0.017 | 170 | 46.10 | 50.30 | 53.4% | -0.99 | 0.0021 | 0.000 | ||||
| 0 | 0.7500 | 67.2% | 0.02 | 0.0026 | -0.016 | 172.5 | 48.60 | 52.60 | -0.99 | 0.0019 | 0.000 | |||||
| 0 | 0.7500 | 69.4% | 0.02 | 0.0024 | -0.016 | 175 | 51.10 | 55.30 | 57.7% | -0.99 | 0.0018 | 0.000 | ||||
| 0 | 0.7500 | 71.6% | 0.02 | 0.0022 | -0.016 | 177.5 | 53.60 | 57.30 | -0.99 | 0.0016 | 0.000 | |||||
| 0 | 0.7500 | 73.7% | 0.02 | 0.0020 | -0.015 | 180 | 56.00 | 60.30 | -0.99 | 0.0015 | 0.000 | |||||
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 02, 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