AAPL オプションチェーン Apple Inc.
Cboe delayed options data · 基準日時： 09:33 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 ±4.3% (310.71–338.76) · ATM IV 25.7% · P/C オープンインタレスト 0.77
| 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 | |
| 158.75 | 162.30 | 138 | 134.3% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0200 | 3,005 | 102.8% | -0.00 | 0.0000 | -0.002 | ||
| 153.75 | 157.35 | 165 | 130.2% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0200 | 3,845 | 98.5% | -0.00 | 0.0000 | -0.002 | ||
| 148.75 | 152.30 | 153 | 115.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0500 | 1,813 | 101.8% | -0.00 | 0.0000 | -0.002 | ||
| 143.60 | 147.35 | 216 | 121.9% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 5,077 | 93.3% | -0.00 | 0.0000 | -0.002 | ||
| 138.65 | 142.15 | 332 | 103.1% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 4,961 | 81.9% | -0.00 | 0.0000 | -0.003 | ||
| 133.85 | 137.15 | 1 | 189 | 125.9% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 90 | 3,044 | 78.3% | -0.00 | 0.0000 | -0.003 |
| 128.70 | 131.45 | 305 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0800 | 1 | 9,322 | 89.0% | -0.00 | 0.0000 | -0.004 | ||
| 124.00 | 127.40 | 2 | 1,184 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0600 | 44 | 12.5K | 82.6% | -0.00 | 0.0001 | -0.004 | |
| 118.90 | 122.20 | 2 | 1,228 | 95.5% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.1800 | 30 | 8,278 | 88.1% | -0.00 | 0.0001 | -0.005 |
| 113.90 | 117.20 | 2,482 | 90.3% | 1.00 | 0.0001 | 0.000 | 210 | 0.0100 | 0.0300 | 31 | 6,724 | 72.1% | -0.00 | 0.0001 | -0.005 | |
| 108.85 | 112.25 | 5 | 686 | 85.2% | 1.00 | 0.0001 | 0.000 | 215 | 0.0100 | 0.0300 | 15 | 6,063 | 68.5% | -0.00 | 0.0001 | -0.006 |
| 104.60 | 107.45 | 3 | 1,223 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0500 | 17 | 8,264 | 67.5% | -0.00 | 0.0001 | -0.007 | |
| 98.90 | 102.25 | 857 | 77.0% | 1.00 | 0.0002 | 0.000 | 225 | 0.0200 | 0.0500 | 2 | 8,147 | 64.9% | -0.00 | 0.0002 | -0.008 | |
| 94.30 | 97.15 | 2 | 1,709 | 79.5% | 1.00 | 0.0002 | 0.000 | 230 | 0.0100 | 0.0900 | 39 | 6,502 | 60.4% | -0.00 | 0.0002 | -0.009 |
| 89.45 | 91.95 | 2 | 1,774 | 73.7% | 1.00 | 0.0002 | 0.000 | 235 | 0 | 0.0700 | 820 | 5,949 | 58.7% | -0.00 | 0.0002 | -0.010 |
| 84.40 | 87.15 | 2 | 2,305 | 71.9% | 1.00 | 0.0003 | -0.002 | 240 | 0.0100 | 0.0600 | 88 | 11.3K | 55.1% | -0.00 | 0.0003 | -0.012 |
| 79.00 | 82.30 | 1,107 | 62.5% | 1.00 | 0.0004 | -0.004 | 245 | 0.0400 | 0.0900 | 17 | 4,917 | 54.6% | -0.00 | 0.0004 | -0.014 | |
| 74.40 | 77.35 | 40 | 4,226 | 65.7% | 0.99 | 0.0005 | -0.007 | 250 | 0.0500 | 0.0800 | 121 | 8,702 | 51.1% | -0.01 | 0.0005 | -0.016 |
| 69.60 | 71.90 | 201 | 2,981 | 57.6% | 0.99 | 0.0006 | -0.010 | 255 | 0.0500 | 0.0900 | 10 | 9,689 | 48.4% | -0.01 | 0.0006 | -0.019 |
| 63.95 | 66.95 | 218 | 4,511 | 0.99 | 0.0008 | -0.014 | 260 | 0.0600 | 0.1100 | 25 | 8,415 | 45.7% | -0.01 | 0.0008 | -0.022 | |
| 59.05 | 62.50 | 5 | 6,359 | 0.99 | 0.0010 | -0.018 | 265 | 0.0500 | 0.1400 | 19 | 8,459 | 43.9% | -0.01 | 0.0010 | -0.025 | |
| 55.00 | 56.05 | 2,240 | 5,840 | 0.99 | 0.0013 | -0.023 | 270 | 0.1100 | 0.1600 | 1,201 | 12.1K | 41.5% | -0.01 | 0.0013 | -0.030 | |
| 49.20 | 52.65 | 36 | 3,909 | 0.98 | 0.0017 | -0.029 | 275 | 0.1600 | 0.1900 | 173 | 9,990 | 39.2% | -0.02 | 0.0017 | -0.035 | |
| 44.95 | 46.30 | 34 | 6,827 | 32.3% | 0.98 | 0.0022 | -0.036 | 280 | 0.2100 | 0.2400 | 198 | 13.3K | 37.0% | -0.02 | 0.0022 | -0.042 |
| 40.10 | 41.20 | 54 | 5,925 | 27.1% | 0.97 | 0.0030 | -0.045 | 285 | 0.2800 | 0.3100 | 277 | 14.6K | 34.8% | -0.03 | 0.0030 | -0.050 |
| 36.70 | 40.20 | 1 | 16 | 34.8% | 0.96 | 0.0035 | -0.051 | 287.5 | 0.3000 | 0.3500 | 33 | 357 | 33.5% | -0.04 | 0.0035 | -0.056 |
| 35.10 | 36.30 | 82 | 9,160 | 27.5% | 0.96 | 0.0041 | -0.057 | 290 | 0.3800 | 0.4100 | 705 | 14.2K | 32.8% | -0.04 | 0.0041 | -0.062 |
| 32.90 | 33.95 | 62 | 28 | 30.3% | 0.95 | 0.0048 | -0.065 | 292.5 | 0.4200 | 0.5000 | 11 | 275 | 31.7% | -0.05 | 0.0049 | -0.069 |
| 30.75 | 31.45 | 134 | 12.4K | 30.7% | 0.94 | 0.0057 | -0.074 | 295 | 0.5400 | 0.5800 | 652 | 13.0K | 31.0% | -0.06 | 0.0057 | -0.078 |
| 27.95 | 29.35 | 39 | 29.1% | 0.93 | 0.0067 | -0.084 | 297.5 | 0.6400 | 0.7100 | 35 | 463 | 30.2% | -0.07 | 0.0068 | -0.088 | |
| 26.10 | 26.80 | 476 | 20.5K | 28.7% | 0.91 | 0.0080 | -0.096 | 300 | 0.8000 | 0.8600 | 973 | 31.0K | 29.5% | -0.09 | 0.0080 | -0.100 |
| 23.75 | 24.35 | 2 | 89 | 28.4% | 0.89 | 0.0094 | -0.109 | 302.5 | 0.9500 | 1.07 | 137 | 1,392 | 28.7% | -0.11 | 0.0094 | -0.113 |
| 21.50 | 23.00 | 229 | 17.8K | 27.5% | 0.87 | 0.0109 | -0.124 | 305 | 1.14 | 1.28 | 686 | 8,473 | 28.2% | -0.13 | 0.0110 | -0.127 |
| 19.20 | 20.00 | 18 | 136 | 27.4% | 0.84 | 0.0126 | -0.139 | 307.5 | 1.55 | 1.64 | 355 | 2,650 | 27.9% | -0.16 | 0.0127 | -0.143 |
| 17.25 | 17.70 | 1,001 | 20.3K | 26.6% | 0.81 | 0.0144 | -0.155 | 310 | 1.93 | 2.04 | 1,171 | 7,762 | 27.4% | -0.19 | 0.0146 | -0.159 |
| 15.25 | 15.75 | 32 | 630 | 26.7% | 0.77 | 0.0163 | -0.172 | 312.5 | 2.41 | 2.55 | 183 | 1,319 | 27.1% | -0.23 | 0.0165 | -0.175 |
| 13.40 | 13.85 | 387 | 10.2K | 26.3% | 0.73 | 0.0181 | -0.186 | 315 | 3.00 | 3.20 | 660 | 6,028 | 26.8% | -0.27 | 0.0183 | -0.190 |
| 11.60 | 12.00 | 81 | 835 | 26.0% | 0.69 | 0.0197 | -0.200 | 317.5 | 3.70 | 3.90 | 216 | 1,601 | 26.5% | -0.32 | 0.0199 | -0.203 |
| 10.00 | 10.35 | 2,057 | 30.1K | 25.7% | 0.63 | 0.0211 | -0.210 | 320 | 4.00 | 4.75 | 1,684 | 5,634 | 26.2% | -0.37 | 0.0213 | -0.213 |
| 8.45 | 8.80 | 448 | 851 | 25.6% | 0.58 | 0.0221 | -0.217 | 322.5 | 5.50 | 5.75 | 248 | 610 | 26.1% | -0.42 | 0.0224 | -0.220 |
| 7.10 | 7.40 | 2,783 | 20.6K | 25.4% | 0.53 | 0.0227 | -0.220 | 325 | 6.65 | 6.90 | 784 | 3,616 | 26.0% | -0.48 | 0.0230 | -0.223 |
| 5.90 | 6.15 | 796 | 667 | 25.3% | 0.47 | 0.0228 | -0.218 | 327.5 | 7.90 | 8.20 | 355 | 189 | 25.8% | -0.54 | 0.0232 | -0.221 |
| 4.85 | 5.05 | 6,532 | 30.1K | 25.2% | 0.41 | 0.0224 | -0.212 | 330 | 9.30 | 9.65 | 181 | 4,822 | 25.7% | -0.59 | 0.0228 | -0.216 |
| 3.90 | 4.15 | 245 | 931 | 25.2% | 0.36 | 0.0216 | -0.203 | 332.5 | 10.60 | 11.35 | 55 | 60 | 25.8% | -0.65 | 0.0220 | -0.206 |
| 3.15 | 3.30 | 1,751 | 17.0K | 25.1% | 0.31 | 0.0203 | -0.190 | 335 | 12.45 | 13.00 | 28 | 1,446 | 25.2% | -0.70 | 0.0208 | -0.193 |
| 2.52 | 2.64 | 160 | 774 | 25.2% | 0.26 | 0.0188 | -0.174 | 337.5 | 13.90 | 14.90 | 22 | 15 | 24.3% | -0.75 | 0.0192 | -0.177 |
| 1.90 | 2.07 | 1,904 | 30.4K | 25.2% | 0.22 | 0.0170 | -0.158 | 340 | 16.30 | 16.90 | 125 | 2,712 | 25.4% | -0.79 | 0.0174 | -0.160 |
| 1.23 | 1.29 | 1,665 | 11.8K | 25.4% | 0.15 | 0.0132 | -0.123 | 345 | 20.30 | 21.15 | 12 | 190 | 24.6% | -0.87 | 0.0138 | -0.124 |
| 0.7400 | 0.8000 | 3,056 | 42.3K | 25.8% | 0.10 | 0.0097 | -0.092 | 350 | 24.55 | 26.45 | 5 | 27 | 26.8% | -0.92 | 0.0106 | -0.099 |
| 0.4300 | 0.5300 | 187 | 7,474 | 26.5% | 0.06 | 0.0069 | -0.067 | 355 | 29.30 | 31.20 | 1 | 27.6% | -0.96 | 0.0083 | -0.079 | |
| 0.2800 | 0.3100 | 410 | 8,175 | 27.1% | 0.04 | 0.0048 | -0.048 | 360 | 34.30 | 36.25 | 6 | 31.3% | -0.98 | 0.0057 | -0.052 | |
| 0.1700 | 0.2000 | 60 | 2,557 | 27.9% | 0.03 | 0.0033 | -0.035 | 365 | 38.05 | 41.60 | 3 | -1.00 | 0.0021 | -0.039 | ||
| 0.1100 | 0.1400 | 111 | 4,901 | 28.7% | 0.02 | 0.0023 | -0.026 | 370 | 43.25 | 46.45 | -1.00 | 0.0004 | -0.037 | |||
| 0.0600 | 0.1300 | 55 | 4,201 | 30.6% | 0.01 | 0.0017 | -0.020 | 375 | 48.25 | 51.65 | -1.00 | 0.0000 | -0.037 | |||
| 0.0600 | 0.0700 | 44 | 5,896 | 31.0% | 0.01 | 0.0012 | -0.015 | 380 | 53.25 | 56.60 | -1.00 | 0.0000 | -0.037 | |||
| 0.0200 | 0.0700 | 66 | 2,504 | 32.3% | 0.01 | 0.0009 | -0.012 | 385 | 58.30 | 61.70 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0400 | 55 | 5,598 | 32.7% | 0.01 | 0.0007 | -0.010 | 390 | 63.30 | 66.60 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0400 | 1 | 912 | 34.7% | 0.00 | 0.0005 | -0.008 | 395 | 68.25 | 71.75 | -1.00 | 0.0000 | -0.037 | |||
| 0.0200 | 0.0400 | 832 | 13.4K | 36.0% | 0.00 | 0.0004 | -0.007 | 400 | 73.25 | 76.65 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0300 | 731 | 37.1% | 0.00 | 0.0003 | -0.006 | 405 | 78.65 | 81.60 | 53.4% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0200 | 906 | 38.0% | 0.00 | 0.0003 | -0.005 | 410 | 83.65 | 86.65 | 56.9% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0300 | 310 | 40.8% | 0.00 | 0.0002 | -0.004 | 415 | 88.25 | 91.70 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0300 | 125 | 3,295 | 41.5% | 0.00 | 0.0002 | -0.003 | 420 | 93.25 | 96.65 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0200 | 344 | 43.5% | 0.00 | 0.0001 | -0.003 | 430 | 103.65 | 106.65 | 66.5% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 20 | 343 | 44.3% | 0.00 | 0.0001 | -0.002 | 440 | 113.25 | 116.65 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0200 | 2,484 | 47.3% | 0.00 | 0.0001 | -0.002 | 450 | 123.25 | 126.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0200 | 20 | 169 | 52.9% | 0.00 | 0.0000 | -0.001 | 460 | 133.25 | 136.40 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 78 | 53.1% | 0.00 | 0.0000 | -0.001 | 470 | 143.65 | 146.65 | 83.9% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 200 | 55.9% | 0.00 | 0.0000 | -0.001 | 480 | 153.25 | 156.60 | -1.00 | 0.0000 | -0.037 | ||||
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