ALB オプションチェーン Albemarle Corporation
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 ±5.8% (129.75–145.75) · ATM IV 45.5% · P/C オープンインタレスト 1.08
| 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 | |
| 60.95 | 64.75 | 159.7% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.6200 | 198.9% | -0.00 | 0.0002 | -0.007 | ||||
| 55.90 | 59.75 | 132.1% | 1.00 | 0.0002 | -0.000 | 80 | 0 | 2.13 | 228.4% | -0.00 | 0.0003 | -0.009 | ||||
| 51.00 | 54.75 | 133.3% | 1.00 | 0.0003 | -0.003 | 85 | 0 | 2.13 | 206.9% | -0.00 | 0.0004 | -0.011 | ||||
| 46.30 | 49.85 | 144.2% | 1.00 | 0.0005 | -0.005 | 90 | 0 | 2.13 | 186.4% | -0.00 | 0.0005 | -0.013 | ||||
| 41.45 | 44.15 | 0.99 | 0.0007 | -0.009 | 95 | 0 | 2.13 | 166.9% | -0.01 | 0.0008 | -0.016 | |||||
| 36.50 | 39.40 | 5 | 100.9% | 0.99 | 0.0010 | -0.013 | 100 | 0 | 2.13 | 148.1% | -0.01 | 0.0012 | -0.020 | |||
| 35.50 | 38.05 | 0.99 | 0.0011 | -0.014 | 101 | 0 | 2.13 | 144.4% | -0.01 | 0.0013 | -0.021 | |||||
| 34.00 | 37.15 | 2 | 0.99 | 0.0012 | -0.015 | 102 | 0 | 2.13 | 23 | 140.8% | -0.01 | 0.0014 | -0.022 | |||
| 33.00 | 36.80 | 86.1% | 0.99 | 0.0014 | -0.016 | 103 | 0 | 2.13 | 137.2% | -0.01 | 0.0016 | -0.023 | ||||
| 32.50 | 35.15 | 56.1% | 0.99 | 0.0015 | -0.017 | 104 | 0 | 2.13 | 3 | 133.6% | -0.01 | 0.0017 | -0.024 | |||
| 31.50 | 34.15 | 50.0% | 0.99 | 0.0016 | -0.018 | 105 | 0 | 2.13 | 2 | 130.0% | -0.01 | 0.0018 | -0.025 | |||
| 30.50 | 33.30 | 78.2% | 0.99 | 0.0018 | -0.020 | 106 | 0 | 2.13 | 126.4% | -0.01 | 0.0020 | -0.027 | ||||
| 29.50 | 32.15 | 0.99 | 0.0020 | -0.021 | 107 | 0 | 2.13 | 122.9% | -0.01 | 0.0022 | -0.028 | |||||
| 28.35 | 31.15 | 0.99 | 0.0022 | -0.022 | 108 | 0 | 2.13 | 45 | 119.4% | -0.02 | 0.0024 | -0.030 | ||||
| 27.00 | 30.15 | 0.99 | 0.0024 | -0.024 | 109 | 0 | 2.13 | 1 | 115.9% | -0.02 | 0.0027 | -0.031 | ||||
| 26.00 | 29.15 | 0.98 | 0.0027 | -0.026 | 110 | 0 | 2.14 | 5 | 112.5% | -0.02 | 0.0030 | -0.033 | ||||
| 25.50 | 28.15 | 0.98 | 0.0029 | -0.028 | 111 | 0.0100 | 0.1500 | 30 | 64.8% | -0.02 | 0.0033 | -0.035 | ||||
| 23.95 | 27.80 | 59.3% | 0.98 | 0.0033 | -0.030 | 112 | 0 | 2.14 | 73 | 105.6% | -0.02 | 0.0036 | -0.037 | |||
| 23.00 | 26.15 | 0.98 | 0.0036 | -0.032 | 113 | 0 | 2.15 | 4 | 102.3% | -0.02 | 0.0040 | -0.039 | ||||
| 22.00 | 25.30 | 0.98 | 0.0040 | -0.034 | 114 | 0 | 0.1800 | 9 | 58.8% | -0.03 | 0.0045 | -0.042 | ||||
| 21.50 | 24.20 | 6 | 46.6% | 0.97 | 0.0045 | -0.037 | 115 | 0 | 2.16 | 40 | 95.6% | -0.03 | 0.0050 | -0.044 | ||
| 20.05 | 23.80 | 5 | 55.9% | 0.97 | 0.0051 | -0.040 | 116 | 0 | 2.17 | 15 | 92.3% | -0.03 | 0.0056 | -0.048 | ||
| 18.95 | 22.20 | 0.97 | 0.0057 | -0.043 | 117 | 0 | 0.2600 | 3 | 55.0% | -0.04 | 0.0062 | -0.051 | ||||
| 18.55 | 21.20 | 1 | 45.2% | 0.96 | 0.0064 | -0.047 | 118 | 0 | 2.03 | 83.7% | -0.04 | 0.0070 | -0.054 | |||
| 17.05 | 19.95 | 3 | 0.96 | 0.0072 | -0.051 | 119 | 0 | 2.22 | 34 | 82.6% | -0.04 | 0.0079 | -0.059 | |||
| 16.55 | 19.25 | 6 | 43.7% | 0.96 | 0.0082 | -0.056 | 120 | 0 | 1.63 | 36 | 72.1% | -0.05 | 0.0089 | -0.064 | ||
| 15.60 | 18.30 | 45.6% | 0.95 | 0.0093 | -0.061 | 121 | 0 | 0.6300 | 18 | 54.0% | -0.06 | 0.0101 | -0.069 | |||
| 14.60 | 16.95 | 3 | 0.94 | 0.0106 | -0.067 | 122 | 0 | 2.09 | 29 | 70.9% | -0.07 | 0.0114 | -0.075 | |||
| 13.65 | 16.05 | 1 | 28.7% | 0.93 | 0.0121 | -0.074 | 123 | 0.0500 | 1.05 | 1 | 4 | 55.7% | -0.08 | 0.0130 | -0.082 | |
| 12.75 | 15.30 | 1 | 42.2% | 0.92 | 0.0138 | -0.082 | 124 | 0 | 0.9700 | 1 | 13 | 50.9% | -0.09 | 0.0148 | -0.090 | |
| 12.00 | 14.10 | 14 | 40.7% | 0.91 | 0.0158 | -0.092 | 125 | 0.1700 | 1.02 | 1 | 52 | 50.8% | -0.10 | 0.0168 | -0.100 | |
| 11.10 | 13.25 | 1 | 42.4% | 0.89 | 0.0179 | -0.102 | 126 | 0.3500 | 1.22 | 2 | 4 | 52.0% | -0.12 | 0.0189 | -0.110 | |
| 9.50 | 12.35 | 1 | 29.3% | 0.88 | 0.0203 | -0.114 | 127 | 0.0100 | 1.68 | 3 | 6 | 50.0% | -0.13 | 0.0213 | -0.121 | |
| 9.10 | 11.50 | 1 | 40.0% | 0.86 | 0.0229 | -0.126 | 128 | 0.4600 | 0.9900 | 9 | 52 | 44.2% | -0.16 | 0.0238 | -0.133 | |
| 8.35 | 10.90 | 7 | 43.9% | 0.83 | 0.0255 | -0.140 | 129 | 0.3500 | 1.17 | 5 | 8 | 41.6% | -0.18 | 0.0264 | -0.146 | |
| 7.55 | 10.00 | 4 | 12 | 43.2% | 0.80 | 0.0282 | -0.153 | 130 | 0.3300 | 1.60 | 3 | 80 | 41.8% | -0.21 | 0.0290 | -0.159 |
| 7.00 | 8.85 | 13 | 42.1% | 0.77 | 0.0309 | -0.167 | 131 | 1.14 | 2.01 | 2 | 13 | 47.6% | -0.24 | 0.0316 | -0.172 | |
| 6.45 | 7.90 | 20 | 42.2% | 0.74 | 0.0333 | -0.180 | 132 | 1.18 | 1.99 | 3 | 26 | 43.8% | -0.27 | 0.0339 | -0.184 | |
| 5.35 | 7.80 | 15 | 43.8% | 0.71 | 0.0356 | -0.193 | 133 | 1.65 | 2.62 | 40 | 27 | 46.9% | -0.31 | 0.0360 | -0.196 | |
| 4.70 | 7.25 | 17 | 44.6% | 0.67 | 0.0375 | -0.203 | 134 | 1.87 | 3.65 | 41 | 14 | 50.2% | -0.35 | 0.0378 | -0.205 | |
| 4.70 | 5.90 | 66 | 44.0% | 0.63 | 0.0391 | -0.212 | 135 | 1.97 | 3.10 | 51 | 42.6% | -0.39 | 0.0392 | -0.212 | ||
| 3.95 | 6.10 | 2 | 31 | 47.8% | 0.59 | 0.0403 | -0.218 | 136 | 2.74 | 3.60 | 24 | 45.0% | -0.43 | 0.0402 | -0.218 | |
| 3.40 | 4.70 | 5 | 13 | 42.6% | 0.55 | 0.0411 | -0.222 | 137 | 3.15 | 4.30 | 18 | 46.0% | -0.47 | 0.0408 | -0.221 | |
| 3.25 | 4.25 | 3 | 7 | 45.0% | 0.51 | 0.0414 | -0.224 | 138 | 3.65 | 4.85 | 5 | 14 | 46.1% | -0.51 | 0.0409 | -0.221 |
| 2.83 | 3.75 | 10 | 18 | 44.9% | 0.47 | 0.0412 | -0.223 | 139 | 3.25 | 5.40 | 13 | 40.5% | -0.55 | 0.0407 | -0.219 | |
| 2.54 | 3.25 | 69 | 177 | 45.2% | 0.43 | 0.0407 | -0.220 | 140 | 4.85 | 6.50 | 41 | 49.4% | -0.59 | 0.0400 | -0.215 | |
| 1.98 | 2.74 | 33 | 13 | 43.3% | 0.39 | 0.0397 | -0.214 | 141 | 5.45 | 6.95 | 5 | 48.1% | -0.63 | 0.0389 | -0.209 | |
| 0.8800 | 2.70 | 1 | 15 | 40.3% | 0.35 | 0.0384 | -0.206 | 142 | 5.50 | 7.95 | 8 | 46.4% | -0.66 | 0.0375 | -0.200 | |
| 1.24 | 2.28 | 1 | 9 | 43.7% | 0.31 | 0.0367 | -0.196 | 143 | 6.75 | 8.55 | 6 | 49.3% | -0.70 | 0.0358 | -0.191 | |
| 1.21 | 2.69 | 1 | 8 | 50.0% | 0.28 | 0.0348 | -0.185 | 144 | 6.80 | 9.45 | 5 | 45.9% | -0.73 | 0.0338 | -0.179 | |
| 1.00 | 1.60 | 12 | 43 | 44.3% | 0.25 | 0.0326 | -0.174 | 145 | 7.65 | 10.00 | 5 | 44.9% | -0.76 | 0.0317 | -0.168 | |
| 0.8200 | 1.29 | 4 | 43.6% | 0.22 | 0.0303 | -0.161 | 146 | 9.00 | 10.90 | 50.0% | -0.79 | 0.0294 | -0.155 | |||
| 0.7500 | 1.36 | 9 | 46.7% | 0.19 | 0.0280 | -0.148 | 147 | 9.40 | 11.75 | 47.1% | -0.82 | 0.0271 | -0.142 | |||
| 0.5100 | 0.9500 | 7 | 4 | 43.6% | 0.17 | 0.0256 | -0.136 | 148 | 10.60 | 12.60 | 50.4% | -0.84 | 0.0247 | -0.130 | ||
| 0.4300 | 1.38 | 2 | 49.7% | 0.14 | 0.0232 | -0.123 | 149 | 11.35 | 13.45 | 49.6% | -0.86 | 0.0224 | -0.118 | |||
| 0.5000 | 1.00 | 12 | 79 | 49.4% | 0.13 | 0.0210 | -0.112 | 150 | 12.00 | 14.20 | 2 | 45.9% | -0.88 | 0.0202 | -0.106 | |
| 0.1600 | 2.29 | 1 | 65.1% | 0.09 | 0.0159 | -0.086 | 152.5 | 14.45 | 17.30 | 58.2% | -0.92 | 0.0153 | -0.081 | |||
| 0.1900 | 0.3400 | 5 | 24 | 47.9% | 0.06 | 0.0119 | -0.066 | 155 | 16.70 | 19.65 | 59.6% | -0.94 | 0.0114 | -0.061 | ||
| 0.0100 | 0.4200 | 4 | 50.7% | 0.04 | 0.0089 | -0.052 | 157.5 | 19.30 | 22.00 | 64.6% | -0.96 | 0.0085 | -0.047 | |||
| 0.0300 | 0.3000 | 2 | 105 | 52.8% | 0.03 | 0.0068 | -0.042 | 160 | 21.50 | 24.45 | 64.8% | -0.97 | 0.0065 | -0.037 | ||
| 0.0200 | 2.15 | 1 | 86.5% | 0.03 | 0.0054 | -0.035 | 162.5 | 24.35 | 27.00 | 76.1% | -0.97 | 0.0051 | -0.031 | |||
| 0 | 2.15 | 4 | 91.8% | 0.02 | 0.0043 | -0.031 | 165 | 25.90 | 28.90 | 3 | -0.98 | 0.0042 | -0.027 | |||
| 0 | 2.13 | 30 | 102.0% | 0.02 | 0.0030 | -0.026 | 170 | 31.10 | 33.85 | -0.98 | 0.0029 | -0.021 | ||||
| 0 | 2.00 | 2 | 110.1% | 0.01 | 0.0023 | -0.022 | 175 | 36.15 | 38.85 | -0.99 | 0.0022 | -0.017 | ||||
| 0 | 2.13 | 121.2% | 0.01 | 0.0018 | -0.020 | 180 | 41.25 | 44.30 | 91.6% | -0.99 | 0.0017 | -0.014 | ||||
| 0 | 2.13 | 130.2% | 0.01 | 0.0014 | -0.018 | 185 | 46.15 | 48.80 | -0.99 | 0.0014 | -0.012 | |||||
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 11, 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