COP オプションチェーン ConocoPhillips
Cboe delayed options data · 基準日時： 15:35 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 ±7.9% (132.66–155.50) · ATM IV 33.3% · P/C オープンインタレスト 0.32
| 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 | |
| 67.85 | 70.65 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1900 | 13 | 95.6% | -0.00 | 0.0000 | -0.001 | ||||
| 62.85 | 65.75 | 9 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0700 | 40 | 77.3% | -0.00 | 0.0001 | -0.001 | |||
| 57.60 | 60.55 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.6200 | 80 | 80.7% | -0.00 | 0.0001 | -0.001 | ||||
| 52.50 | 55.55 | 15 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.2400 | 1,155 | 73.2% | -0.00 | 0.0002 | -0.002 | |||
| 47.90 | 49.90 | 486 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.0600 | 1,444 | 55.3% | -0.00 | 0.0004 | -0.003 | |||
| 45.40 | 48.10 | 18 | 1.00 | 0.0003 | 0.000 | 97.5 | 0 | 0.2300 | 48 | 61.5% | -0.00 | 0.0005 | -0.004 | |||
| 42.70 | 46.20 | 64 | 1.00 | 0.0005 | 0.000 | 100 | 0 | 0.2400 | 545 | 58.3% | -0.00 | 0.0007 | -0.004 | |||
| 37.95 | 40.35 | 78 | 0.99 | 0.0009 | 0.000 | 105 | 0 | 0.2000 | 1,235 | 50.0% | -0.01 | 0.0012 | -0.007 | |||
| 33.00 | 35.60 | 677 | 0.99 | 0.0016 | -0.004 | 110 | 0.0100 | 0.2900 | 1,135 | 46.2% | -0.02 | 0.0021 | -0.011 | |||
| 28.05 | 30.05 | 2,584 | 0.98 | 0.0030 | -0.010 | 115 | 0.0500 | 0.3300 | 1,377 | 41.1% | -0.03 | 0.0037 | -0.017 | |||
| 23.50 | 25.15 | 1 | 2,029 | 0.96 | 0.0054 | -0.019 | 120 | 0.2300 | 0.3800 | 11 | 681 | 37.7% | -0.05 | 0.0063 | -0.026 | |
| 19.00 | 20.40 | 20 | 4,609 | 29.6% | 0.93 | 0.0093 | -0.032 | 125 | 0.4900 | 0.9000 | 37 | 652 | 37.4% | -0.09 | 0.0104 | -0.039 |
| 14.80 | 16.05 | 2 | 2,016 | 34.2% | 0.87 | 0.0150 | -0.050 | 130 | 1.06 | 1.36 | 170 | 3,014 | 35.1% | -0.15 | 0.0160 | -0.055 |
| 13.10 | 15.60 | 31.5% | 0.85 | 0.0163 | -0.054 | 131 | 1.22 | 1.70 | 20 | 35.6% | -0.17 | 0.0172 | -0.059 | |||
| 12.30 | 14.80 | 32.0% | 0.83 | 0.0176 | -0.058 | 132 | 1.41 | 1.91 | 7 | 35.8% | -0.19 | 0.0185 | -0.062 | |||
| 11.75 | 13.95 | 33.1% | 0.82 | 0.0190 | -0.062 | 133 | 1.63 | 2.00 | 1 | 34.9% | -0.21 | 0.0197 | -0.066 | |||
| 10.85 | 13.25 | 33.0% | 0.80 | 0.0203 | -0.066 | 134 | 1.84 | 2.30 | 10 | 34.9% | -0.23 | 0.0210 | -0.069 | |||
| 10.90 | 11.60 | 14 | 3,829 | 32.5% | 0.77 | 0.0216 | -0.070 | 135 | 2.07 | 2.65 | 413 | 35.1% | -0.25 | 0.0222 | -0.072 | |
| 9.40 | 11.30 | 31.5% | 0.75 | 0.0229 | -0.073 | 136 | 2.39 | 3.05 | 5 | 35.5% | -0.27 | 0.0233 | -0.075 | |||
| 9.35 | 10.35 | 33.1% | 0.73 | 0.0241 | -0.077 | 137 | 2.62 | 3.10 | 1 | 34.2% | -0.30 | 0.0244 | -0.078 | |||
| 8.90 | 9.65 | 33.6% | 0.70 | 0.0253 | -0.080 | 138 | 3.00 | 3.45 | 34.3% | -0.32 | 0.0254 | -0.081 | ||||
| 7.40 | 8.90 | 30.7% | 0.68 | 0.0262 | -0.083 | 139 | 3.30 | 4.10 | 35.4% | -0.35 | 0.0262 | -0.083 | ||||
| 7.55 | 8.05 | 10 | 2,918 | 32.9% | 0.65 | 0.0272 | -0.085 | 140 | 3.70 | 4.10 | 1 | 913 | 33.5% | -0.38 | 0.0270 | -0.085 |
| 7.00 | 7.70 | 33.5% | 0.62 | 0.0279 | -0.087 | 141 | 4.15 | 4.75 | 34.6% | -0.40 | 0.0276 | -0.087 | ||||
| 6.35 | 6.90 | 33.7% | 0.59 | 0.0285 | -0.089 | 142 | 4.45 | 5.05 | 33.5% | -0.43 | 0.0280 | -0.088 | ||||
| 5.85 | 6.35 | 6 | 32.7% | 0.56 | 0.0289 | -0.091 | 143 | 5.05 | 5.40 | 19 | 10 | 33.1% | -0.46 | 0.0283 | -0.089 | |
| 5.40 | 5.85 | 3 | 32.9% | 0.53 | 0.0291 | -0.091 | 144 | 5.60 | 6.00 | 36 | 8 | 33.7% | -0.49 | 0.0284 | -0.089 | |
| 4.90 | 5.35 | 7 | 4,102 | 32.8% | 0.50 | 0.0292 | -0.092 | 145 | 6.05 | 6.55 | 3 | 137 | 33.3% | -0.52 | 0.0284 | -0.089 |
| 4.40 | 4.90 | 33.1% | 0.48 | 0.0291 | -0.092 | 146 | 6.65 | 7.35 | 2 | 34.4% | -0.54 | 0.0282 | -0.089 | |||
| 3.95 | 4.45 | 26 | 12 | 32.7% | 0.45 | 0.0288 | -0.091 | 147 | 7.15 | 7.80 | 7 | 3 | 33.7% | -0.57 | 0.0279 | -0.088 |
| 3.65 | 4.05 | 4 | 28 | 33.8% | 0.42 | 0.0284 | -0.090 | 148 | 7.70 | 8.55 | 6 | 33.8% | -0.60 | 0.0274 | -0.086 | |
| 3.20 | 3.80 | 1 | 32.8% | 0.39 | 0.0279 | -0.089 | 149 | 8.40 | 9.50 | 17 | 34.8% | -0.62 | 0.0269 | -0.085 | ||
| 2.94 | 3.35 | 47 | 13.6K | 32.7% | 0.37 | 0.0272 | -0.087 | 150 | 8.90 | 10.20 | 55 | 34.5% | -0.65 | 0.0262 | -0.083 | |
| 2.20 | 2.94 | 33.7% | 0.31 | 0.0251 | -0.082 | 152.5 | 10.85 | 12.25 | 1 | 35.8% | -0.71 | 0.0241 | -0.077 | |||
| 1.67 | 1.98 | 23 | 1,590 | 32.8% | 0.25 | 0.0226 | -0.075 | 155 | 12.10 | 14.55 | 3 | 35.3% | -0.76 | 0.0216 | -0.070 | |
| 1.28 | 1.86 | 32 | 89 | 34.6% | 0.21 | 0.0199 | -0.067 | 157.5 | 14.15 | 16.30 | 1 | 36.5% | -0.80 | 0.0191 | -0.062 | |
| 0.9200 | 1.19 | 39 | 1,124 | 33.5% | 0.17 | 0.0173 | -0.059 | 160 | 16.35 | 19.20 | 1 | 38.4% | -0.84 | 0.0165 | -0.055 | |
| 0.4800 | 1.55 | 36.2% | 0.14 | 0.0148 | -0.052 | 162.5 | 18.65 | 21.20 | 38.5% | -0.87 | 0.0141 | -0.047 | ||||
| 0.4200 | 1.32 | 123 | 37.6% | 0.11 | 0.0125 | -0.045 | 165 | 20.95 | 23.75 | 40.9% | -0.89 | 0.0120 | -0.041 | |||
| 0.3100 | 1.07 | 1 | 38.1% | 0.09 | 0.0105 | -0.039 | 167.5 | 23.30 | 25.85 | 40.7% | -0.91 | 0.0100 | -0.034 | |||
| 0.2300 | 0.8900 | 30 | 236 | 38.9% | 0.07 | 0.0087 | -0.033 | 170 | 25.70 | 28.50 | 44.0% | -0.93 | 0.0084 | -0.028 | ||
| 0.1300 | 0.5500 | 142 | 39.6% | 0.05 | 0.0060 | -0.024 | 175 | 30.55 | 33.30 | 47.0% | -0.96 | 0.0058 | -0.019 | |||
| 0.0400 | 0.4200 | 40 | 41.1% | 0.03 | 0.0040 | -0.017 | 180 | 35.50 | 38.30 | 51.8% | -0.97 | 0.0039 | -0.012 | |||
| 0.0200 | 0.3300 | 75 | 43.2% | 0.02 | 0.0027 | -0.012 | 185 | 40.45 | 43.10 | 52.5% | -0.98 | 0.0026 | -0.006 | |||
| 0 | 0.2600 | 28 | 44.9% | 0.01 | 0.0019 | -0.008 | 190 | 45.40 | 47.90 | 54.3% | -0.99 | 0.0018 | -0.002 | |||
| 0 | 0.2600 | 1 | 48.4% | 0.01 | 0.0013 | -0.006 | 195 | 50.40 | 53.10 | 63.2% | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.2500 | 122 | 51.5% | 0.01 | 0.0009 | -0.004 | 200 | 55.40 | 57.85 | 62.3% | -0.99 | 0.0008 | 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 — 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