AAPL オプションチェーン Apple Inc.
Cboe delayed options data · 基準日時： 21:03 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 ±6.2% (318.91–361.11) · ATM IV 26.8% · P/C オープンインタレスト 0.79
| 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 | |
| 163.55 | 166.70 | 66 | 99.1% | 1.00 | 0.0000 | 0.000 | 175 | 0.0100 | 0.0400 | 10 | 154 | 77.8% | -0.00 | 0.0000 | -0.003 | |
| 158.60 | 161.30 | 18 | 80.3% | 1.00 | 0.0000 | 0.000 | 180 | 0.0100 | 0.0800 | 31 | 279 | 78.8% | -0.00 | 0.0000 | -0.003 | |
| 153.60 | 156.70 | 321 | 90.9% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0700 | 1,110 | 73.9% | -0.00 | 0.0000 | -0.004 | ||
| 148.10 | 151.75 | 98 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.4400 | 5 | 565 | 86.5% | -0.00 | 0.0001 | -0.004 | ||
| 143.15 | 146.75 | 24 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.4200 | 535 | 82.5% | -0.00 | 0.0001 | -0.004 | |||
| 138.15 | 141.75 | 156 | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.0700 | 2 | 2,219 | 65.8% | -0.00 | 0.0001 | -0.005 | ||
| 133.70 | 136.35 | 222 | 60.5% | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.2800 | 11 | 1,532 | 63.7% | -0.00 | 0.0001 | -0.005 | |
| 128.50 | 131.80 | 7 | 75 | 68.4% | 1.00 | 0.0001 | 0.000 | 210 | 0.0200 | 0.0600 | 3 | 2,162 | 60.2% | -0.00 | 0.0001 | -0.006 |
| 123.20 | 126.80 | 154 | 1.00 | 0.0001 | 0.000 | 215 | 0.0100 | 0.0500 | 7 | 1,038 | 56.0% | -0.00 | 0.0001 | -0.007 | ||
| 118.45 | 121.45 | 1 | 176 | 1.00 | 0.0002 | 0.000 | 220 | 0.0100 | 0.0600 | 1 | 3,905 | 54.2% | -0.00 | 0.0002 | -0.007 | |
| 113.80 | 116.45 | 2,590 | 52.5% | 1.00 | 0.0002 | 0.000 | 225 | 0.0100 | 0.1000 | 1 | 1,555 | 54.0% | -0.00 | 0.0002 | -0.008 | |
| 108.50 | 111.45 | 3,670 | 1.00 | 0.0002 | 0.000 | 230 | 0.0300 | 0.1000 | 23 | 6,023 | 52.3% | -0.00 | 0.0002 | -0.009 | ||
| 103.30 | 106.65 | 1 | 254 | 0.99 | 0.0003 | 0.000 | 235 | 0.0500 | 0.1200 | 4 | 2,114 | 51.1% | -0.00 | 0.0003 | -0.011 | |
| 98.75 | 101.70 | 1 | 452 | 48.1% | 0.99 | 0.0003 | 0.000 | 240 | 0.0600 | 0.1600 | 10 | 3,240 | 50.0% | -0.01 | 0.0003 | -0.012 |
| 94.15 | 96.65 | 1,791 | 52.2% | 0.99 | 0.0004 | -0.002 | 245 | 0.1000 | 0.1400 | 4 | 2,537 | 47.9% | -0.01 | 0.0004 | -0.014 | |
| 89.00 | 91.60 | 1 | 682 | 44.8% | 0.99 | 0.0005 | -0.005 | 250 | 0.1000 | 0.1800 | 14 | 7,241 | 46.1% | -0.01 | 0.0005 | -0.016 |
| 84.05 | 86.70 | 1,418 | 44.4% | 0.99 | 0.0006 | -0.008 | 255 | 0.0800 | 0.2200 | 9 | 6,249 | 43.8% | -0.01 | 0.0006 | -0.018 | |
| 78.90 | 82.10 | 2 | 1,069 | 44.8% | 0.99 | 0.0008 | -0.011 | 260 | 0.1400 | 0.2500 | 10 | 6,406 | 42.7% | -0.01 | 0.0008 | -0.021 |
| 74.50 | 76.85 | 2 | 989 | 45.1% | 0.98 | 0.0010 | -0.015 | 265 | 0.1800 | 0.2800 | 48 | 6,718 | 41.0% | -0.02 | 0.0010 | -0.025 |
| 69.10 | 71.45 | 40 | 6,458 | 24.3% | 0.98 | 0.0012 | -0.020 | 270 | 0.2700 | 0.3200 | 23 | 9,660 | 39.8% | -0.02 | 0.0012 | -0.029 |
| 64.45 | 66.65 | 10 | 2,905 | 36.3% | 0.97 | 0.0015 | -0.026 | 275 | 0.3300 | 0.4300 | 50 | 5,326 | 38.6% | -0.03 | 0.0015 | -0.034 |
| 59.90 | 62.05 | 5 | 2,046 | 39.7% | 0.97 | 0.0019 | -0.033 | 280 | 0.3900 | 0.4800 | 145 | 9,044 | 36.7% | -0.03 | 0.0019 | -0.041 |
| 54.80 | 57.15 | 12 | 2,129 | 36.5% | 0.96 | 0.0024 | -0.041 | 285 | 0.5400 | 0.6000 | 273 | 6,238 | 35.7% | -0.04 | 0.0024 | -0.048 |
| 50.10 | 51.80 | 5 | 1,630 | 33.1% | 0.95 | 0.0031 | -0.050 | 290 | 0.6900 | 0.8300 | 80 | 9,143 | 34.7% | -0.05 | 0.0031 | -0.057 |
| 45.55 | 47.65 | 3 | 1,415 | 35.5% | 0.93 | 0.0038 | -0.061 | 295 | 0.9100 | 1.07 | 55 | 8,984 | 33.6% | -0.07 | 0.0039 | -0.068 |
| 41.15 | 42.40 | 65 | 6,379 | 33.2% | 0.92 | 0.0048 | -0.074 | 300 | 1.25 | 1.30 | 893 | 29.3K | 32.5% | -0.09 | 0.0048 | -0.080 |
| 36.40 | 38.35 | 18 | 3,527 | 33.1% | 0.89 | 0.0059 | -0.088 | 305 | 1.62 | 1.77 | 78 | 14.8K | 31.7% | -0.11 | 0.0060 | -0.093 |
| 32.00 | 33.50 | 161 | 13.5K | 31.2% | 0.86 | 0.0072 | -0.104 | 310 | 2.18 | 2.30 | 433 | 17.2K | 30.9% | -0.14 | 0.0073 | -0.109 |
| 28.10 | 28.70 | 222 | 5,868 | 30.1% | 0.82 | 0.0087 | -0.120 | 315 | 2.85 | 3.10 | 730 | 10.7K | 30.3% | -0.18 | 0.0088 | -0.125 |
| 23.95 | 24.75 | 199 | 6,816 | 28.9% | 0.78 | 0.0102 | -0.136 | 320 | 3.80 | 4.00 | 631 | 11.7K | 29.5% | -0.22 | 0.0103 | -0.140 |
| 21.15 | 23.70 | 2 | 29.2% | 0.75 | 0.0110 | -0.144 | 322.5 | 4.20 | 4.60 | 26 | 36 | 29.2% | -0.25 | 0.0111 | -0.147 | |
| 20.15 | 21.25 | 162 | 10.6K | 29.3% | 0.72 | 0.0117 | -0.150 | 325 | 4.95 | 5.15 | 3,795 | 5,510 | 28.7% | -0.28 | 0.0118 | -0.154 |
| 17.50 | 19.80 | 2 | 28.2% | 0.70 | 0.0124 | -0.157 | 327.5 | 5.60 | 5.95 | 28 | 24 | 28.5% | -0.31 | 0.0126 | -0.160 | |
| 16.60 | 17.85 | 167 | 11.4K | 27.8% | 0.66 | 0.0131 | -0.162 | 330 | 6.35 | 6.60 | 1,468 | 28.9K | 28.0% | -0.34 | 0.0132 | -0.165 |
| 14.90 | 15.55 | 4 | 13 | 27.6% | 0.63 | 0.0137 | -0.166 | 332.5 | 6.85 | 7.45 | 71 | 22 | 27.7% | -0.37 | 0.0139 | -0.169 |
| 13.55 | 14.50 | 460 | 10.5K | 27.3% | 0.60 | 0.0142 | -0.168 | 335 | 7.75 | 8.40 | 343 | 4,782 | 27.5% | -0.41 | 0.0144 | -0.171 |
| 11.95 | 12.40 | 69 | 85 | 27.0% | 0.56 | 0.0146 | -0.170 | 337.5 | 9.05 | 9.50 | 157 | 28 | 27.2% | -0.44 | 0.0148 | -0.172 |
| 10.70 | 11.00 | 1,820 | 15.2K | 26.8% | 0.52 | 0.0150 | -0.170 | 340 | 10.00 | 10.50 | 1,541 | 12.1K | 26.8% | -0.48 | 0.0152 | -0.172 |
| 9.30 | 9.65 | 194 | 86 | 26.3% | 0.49 | 0.0152 | -0.168 | 342.5 | 11.20 | 11.80 | 101 | 332 | 26.2% | -0.52 | 0.0154 | -0.170 |
| 8.25 | 8.45 | 895 | 10.8K | 26.2% | 0.45 | 0.0152 | -0.165 | 345 | 12.00 | 13.15 | 194 | 3,401 | 26.2% | -0.56 | 0.0154 | -0.167 |
| 7.05 | 7.30 | 118 | 281 | 25.7% | 0.41 | 0.0151 | -0.160 | 347.5 | 14.00 | 14.70 | 78 | 26.0% | -0.60 | 0.0154 | -0.162 | |
| 6.10 | 6.25 | 1,381 | 26.0K | 25.5% | 0.37 | 0.0149 | -0.154 | 350 | 15.55 | 16.25 | 23 | 3,646 | 25.9% | -0.64 | 0.0152 | -0.155 |
| 5.10 | 5.40 | 64 | 74 | 25.2% | 0.33 | 0.0145 | -0.146 | 352.5 | 16.15 | 18.65 | 8 | 25.3% | -0.67 | 0.0148 | -0.148 | |
| 4.30 | 4.60 | 465 | 14.5K | 24.9% | 0.30 | 0.0140 | -0.138 | 355 | 18.50 | 19.65 | 1 | 798 | 25.0% | -0.71 | 0.0143 | -0.139 |
| 3.55 | 3.85 | 27 | 40 | 24.6% | 0.26 | 0.0133 | -0.128 | 357.5 | 19.60 | 22.15 | 24.7% | -0.75 | 0.0137 | -0.130 | ||
| 3.05 | 3.25 | 2,055 | 22.0K | 24.4% | 0.23 | 0.0125 | -0.118 | 360 | 22.20 | 23.40 | 12 | 656 | 24.6% | -0.78 | 0.0129 | -0.120 |
| 2.42 | 2.66 | 422 | 67 | 24.2% | 0.20 | 0.0116 | -0.108 | 362.5 | 23.50 | 26.05 | 24.4% | -0.81 | 0.0121 | -0.110 | ||
| 2.05 | 2.20 | 1,117 | 13.9K | 24.2% | 0.17 | 0.0106 | -0.097 | 365 | 26.15 | 27.20 | 8 | 152 | 23.5% | -0.84 | 0.0113 | -0.100 |
| 1.61 | 1.80 | 1,025 | 183 | 23.9% | 0.15 | 0.0097 | -0.087 | 367.5 | 27.40 | 30.25 | 1 | 23.3% | -0.87 | 0.0104 | -0.090 | |
| 1.35 | 1.45 | 995 | 18.3K | 23.8% | 0.13 | 0.0087 | -0.077 | 370 | 29.90 | 32.45 | 264 | 23.9% | -0.89 | 0.0096 | -0.082 | |
| 0.8900 | 0.9500 | 508 | 8,795 | 23.7% | 0.09 | 0.0068 | -0.060 | 375 | 34.70 | 37.10 | 35 | 508 | 24.7% | -0.93 | 0.0080 | -0.067 |
| 0.5700 | 0.6600 | 654 | 8,630 | 23.9% | 0.06 | 0.0052 | -0.046 | 380 | 39.20 | 41.80 | -0.97 | 0.0070 | -0.054 | |||
| 0.3500 | 0.4200 | 354 | 4,273 | 23.8% | 0.04 | 0.0039 | -0.035 | 385 | 44.25 | 46.90 | 10 | 25.9% | -0.99 | 0.0039 | -0.045 | |
| 0.2700 | 0.3100 | 356 | 4,944 | 24.6% | 0.03 | 0.0029 | -0.026 | 390 | 48.75 | 51.90 | -1.00 | 0.0007 | -0.040 | |||
| 0.1700 | 0.2300 | 30 | 1,782 | 24.9% | 0.02 | 0.0022 | -0.020 | 395 | 53.75 | 57.40 | 30.1% | -1.00 | 0.0000 | -0.040 | ||
| 0.1200 | 0.1500 | 533 | 38.9K | 25.2% | 0.02 | 0.0016 | -0.016 | 400 | 58.75 | 62.40 | 1 | 32.1% | -1.00 | 0.0000 | -0.040 | |
| 0.0800 | 0.1300 | 1,076 | 1,340 | 26.0% | 0.01 | 0.0012 | -0.013 | 405 | 63.75 | 67.40 | 34.1% | -1.00 | 0.0000 | -0.040 | ||
| 0.0600 | 0.1200 | 24 | 2,244 | 27.1% | 0.01 | 0.0010 | -0.011 | 410 | 69.25 | 71.90 | 36.0% | -1.00 | 0.0000 | -0.040 | ||
| 0.0500 | 0.0800 | 24 | 58 | 27.5% | 0.01 | 0.0008 | -0.009 | 415 | 73.75 | 77.40 | 37.9% | -1.00 | 0.0000 | -0.040 | ||
| 0.0400 | 0.0900 | 33 | 6,755 | 29.0% | 0.01 | 0.0007 | -0.008 | 420 | 78.75 | 82.40 | 39.8% | -1.00 | 0.0000 | -0.040 | ||
| 0.0400 | 0.1000 | 25 | 89 | 30.6% | 0.01 | 0.0006 | -0.007 | 425 | 83.75 | 87.40 | 41.6% | -1.00 | 0.0000 | -0.040 | ||
| 0.0300 | 0.1000 | 19 | 1,402 | 31.8% | 0.01 | 0.0005 | -0.007 | 430 | 88.75 | 92.40 | 43.4% | -1.00 | 0.0000 | -0.040 | ||
| 0.0300 | 0.0800 | 5 | 1,044 | 33.9% | 0.00 | 0.0004 | -0.006 | 440 | 98.75 | 102.40 | 46.9% | -1.00 | 0.0000 | -0.040 | ||
| 0.0300 | 0.0700 | 204 | 2,381 | 36.1% | 0.00 | 0.0003 | -0.006 | 450 | 108.85 | 112.40 | 51.5% | -1.00 | 0.0000 | -0.040 | ||
| 0.0300 | 0.0400 | 31 | 2,514 | 37.3% | 0.00 | 0.0003 | -0.006 | 460 | 118.75 | 122.40 | 53.5% | -1.00 | 0.0000 | -0.040 | ||
| 0.0200 | 0.0600 | 6 | 361 | 40.2% | 0.00 | 0.0002 | -0.005 | 470 | 128.75 | 132.40 | 56.7% | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.0600 | 13 | 924 | 41.9% | 0.00 | 0.0002 | -0.005 | 480 | 138.75 | 142.40 | 59.8% | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.2500 | 23 | 1,102 | 43.5% | 0.00 | 0.0002 | -0.005 | 490 | 148.75 | 152.40 | 62.8% | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.0400 | 6 | 6,556 | 45.0% | 0.00 | 0.0002 | -0.005 | 500 | 158.75 | 162.40 | 65.7% | -1.00 | 0.0000 | -0.040 | ||
| 0.0100 | 0.0400 | 1,755 | 47.0% | 0.00 | 0.0001 | -0.005 | 510 | 168.75 | 172.40 | 68.6% | -1.00 | 0.0000 | -0.040 | |||
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