CRM オプションチェーン Salesforce, Inc.
Cboe delayed options data · 基準日時： 15:33 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 ±6.2% (248.16–281.06) · ATM IV 38.0% · P/C オープンインタレスト 1.10
| 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 | |
| 128.05 | 131.30 | 55 | 1.00 | 0.0000 | 0.000 | 135 | 0.0100 | 0.0300 | 3,760 | 112.6% | -0.00 | 0.0000 | -0.004 | |||
| 123.10 | 125.25 | 105 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0400 | 4,216 | 106.8% | -0.00 | 0.0000 | -0.005 | |||
| 118.05 | 120.25 | 99 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0700 | 1,995 | 106.7% | -0.00 | 0.0001 | -0.005 | |||
| 113.05 | 115.10 | 11 | 2,153 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0900 | 5,641 | 103.6% | -0.00 | 0.0001 | -0.006 | ||
| 108.05 | 111.30 | 357 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.0700 | 1,927 | 95.6% | -0.00 | 0.0001 | -0.007 | |||
| 103.10 | 105.60 | 3 | 1,351 | 1.00 | 0.0001 | 0.000 | 160 | 0.0200 | 0.0300 | 11.5K | 87.5% | -0.00 | 0.0001 | -0.008 | ||
| 98.10 | 100.70 | 779 | 1.00 | 0.0001 | 0.000 | 165 | 0.0100 | 0.0800 | 5 | 4,810 | 87.4% | -0.00 | 0.0002 | -0.009 | ||
| 93.45 | 95.80 | 1 | 1,206 | 1.00 | 0.0002 | 0.000 | 170 | 0.0100 | 0.1100 | 5 | 9,505 | 84.9% | -0.00 | 0.0002 | -0.011 | |
| 88.85 | 90.60 | 1 | 8,630 | 1.00 | 0.0002 | 0.000 | 175 | 0.0100 | 0.1200 | 3 | 10.5K | 80.5% | -0.00 | 0.0002 | -0.013 | |
| 84.00 | 85.65 | 58 | 3,541 | 51.3% | 1.00 | 0.0003 | 0.000 | 180 | 0.0100 | 0.0600 | 2 | 5,853 | 70.6% | -0.00 | 0.0003 | -0.015 |
| 80.65 | 83.55 | 1.00 | 0.0003 | 0.000 | 182.5 | 0.0200 | 0.1500 | 73 | 36 | 75.3% | -0.00 | 0.0004 | -0.016 | |||
| 79.20 | 80.70 | 2,240 | 77.7% | 1.00 | 0.0004 | 0.000 | 185 | 0.0500 | 0.1000 | 108 | 5,244 | 71.8% | -0.01 | 0.0004 | -0.017 | |
| 75.70 | 78.65 | 6 | 0.99 | 0.0004 | 0.000 | 187.5 | 0.0200 | 0.0800 | 14 | 92 | 66.2% | -0.01 | 0.0004 | -0.018 | ||
| 74.25 | 75.70 | 8 | 5,517 | 81.9% | 0.99 | 0.0004 | 0.000 | 190 | 0.0400 | 0.1100 | 12 | 11.3K | 66.9% | -0.01 | 0.0005 | -0.020 |
| 70.65 | 73.75 | 3 | 0.99 | 0.0005 | 0.000 | 192.5 | 0.0400 | 0.1600 | 2 | 570 | 66.8% | -0.01 | 0.0006 | -0.021 | ||
| 68.25 | 70.50 | 1 | 8,004 | 0.99 | 0.0006 | 0.000 | 195 | 0.0500 | 0.1900 | 20 | 4,982 | 65.9% | -0.01 | 0.0006 | -0.023 | |
| 66.30 | 68.55 | 3 | 61.5% | 0.99 | 0.0007 | 0.000 | 197.5 | 0.0600 | 0.2100 | 4 | 33 | 64.5% | -0.01 | 0.0007 | -0.025 | |
| 64.35 | 66.00 | 14 | 17.4K | 72.2% | 0.99 | 0.0008 | 0.000 | 200 | 0.1100 | 0.1200 | 40 | 6,098 | 60.7% | -0.01 | 0.0008 | -0.028 |
| 60.75 | 64.25 | 70 | 61.6% | 0.99 | 0.0009 | 0.000 | 202.5 | 0.0700 | 0.2700 | 2 | 96 | 61.5% | -0.01 | 0.0010 | -0.030 | |
| 58.25 | 61.30 | 770 | 0.99 | 0.0010 | -0.000 | 205 | 0.1000 | 0.2300 | 1 | 3,584 | 58.8% | -0.01 | 0.0011 | -0.033 | ||
| 55.75 | 58.30 | 468 | 0.99 | 0.0012 | -0.005 | 207.5 | 0.1100 | 0.2300 | 6 | 303 | 56.6% | -0.02 | 0.0013 | -0.036 | ||
| 54.40 | 56.10 | 9 | 10.9K | 63.1% | 0.98 | 0.0014 | -0.010 | 210 | 0.1500 | 0.2700 | 28 | 10.4K | 55.9% | -0.02 | 0.0015 | -0.040 |
| 50.80 | 53.50 | 92 | 0.98 | 0.0016 | -0.015 | 212.5 | 0.1700 | 0.3300 | 18 | 416 | 54.9% | -0.02 | 0.0017 | -0.044 | ||
| 48.35 | 51.00 | 366 | 0.98 | 0.0018 | -0.021 | 215 | 0.2100 | 0.3000 | 2 | 1,045 | 52.6% | -0.02 | 0.0020 | -0.049 | ||
| 45.85 | 49.60 | 1 | 105 | 54.1% | 0.98 | 0.0021 | -0.027 | 217.5 | 0.1800 | 0.5100 | 81 | 52.7% | -0.03 | 0.0023 | -0.054 | |
| 44.65 | 46.25 | 23 | 7,641 | 56.5% | 0.97 | 0.0025 | -0.033 | 220 | 0.3000 | 0.3600 | 40 | 2,529 | 49.7% | -0.03 | 0.0026 | -0.059 |
| 40.95 | 44.10 | 1 | 20 | 42.3% | 0.97 | 0.0029 | -0.041 | 222.5 | 0.1200 | 0.4900 | 1 | 59 | 46.5% | -0.04 | 0.0030 | -0.065 |
| 38.50 | 41.85 | 462 | 44.7% | 0.96 | 0.0034 | -0.049 | 225 | 0.4100 | 0.5600 | 9 | 2,509 | 48.0% | -0.04 | 0.0035 | -0.072 | |
| 36.15 | 38.60 | 84 | 0.95 | 0.0039 | -0.058 | 227.5 | 0.4800 | 0.6000 | 44 | 506 | 46.3% | -0.05 | 0.0041 | -0.080 | ||
| 34.80 | 36.35 | 30 | 6,227 | 47.1% | 0.95 | 0.0046 | -0.068 | 230 | 0.5800 | 0.6400 | 110 | 2,753 | 44.8% | -0.06 | 0.0048 | -0.089 |
| 32.20 | 34.40 | 51 | 47.3% | 0.94 | 0.0054 | -0.080 | 232.5 | 0.6400 | 0.7900 | 5 | 733 | 43.6% | -0.07 | 0.0056 | -0.099 | |
| 28.90 | 31.30 | 25 | 289 | 32.5% | 0.92 | 0.0063 | -0.093 | 235 | 0.8200 | 0.9500 | 168 | 1,805 | 42.9% | -0.08 | 0.0065 | -0.112 |
| 25.30 | 27.55 | 112 | 5,034 | 44.5% | 0.89 | 0.0086 | -0.125 | 240 | 1.23 | 1.37 | 165 | 5,517 | 41.3% | -0.12 | 0.0088 | -0.141 |
| 20.70 | 22.45 | 30 | 3,325 | 39.1% | 0.84 | 0.0113 | -0.163 | 245 | 1.86 | 2.04 | 278 | 2,391 | 40.1% | -0.16 | 0.0114 | -0.175 |
| 17.25 | 18.10 | 49 | 7,534 | 39.5% | 0.78 | 0.0142 | -0.202 | 250 | 2.84 | 3.10 | 460 | 4,765 | 39.6% | -0.23 | 0.0143 | -0.210 |
| 13.60 | 14.25 | 75 | 759 | 38.4% | 0.70 | 0.0169 | -0.237 | 255 | 4.05 | 4.50 | 50 | 2,118 | 38.7% | -0.31 | 0.0169 | -0.242 |
| 10.45 | 10.90 | 1,628 | 7,485 | 37.9% | 0.61 | 0.0188 | -0.262 | 260 | 5.80 | 6.30 | 311 | 2,053 | 38.1% | -0.40 | 0.0187 | -0.263 |
| 7.85 | 8.30 | 570 | 1,799 | 38.1% | 0.51 | 0.0196 | -0.271 | 265 | 8.05 | 8.70 | 294 | 99 | 37.9% | -0.49 | 0.0195 | -0.269 |
| 5.75 | 6.00 | 799 | 5,266 | 37.7% | 0.42 | 0.0192 | -0.265 | 270 | 10.90 | 11.65 | 136 | 566 | 38.1% | -0.59 | 0.0190 | -0.260 |
| 4.00 | 4.35 | 226 | 1,734 | 38.0% | 0.33 | 0.0177 | -0.245 | 275 | 14.15 | 15.05 | 109 | 320 | 38.1% | -0.68 | 0.0175 | -0.238 |
| 2.81 | 2.95 | 302 | 3,060 | 38.0% | 0.25 | 0.0154 | -0.216 | 280 | 17.85 | 19.30 | 135 | 230 | 39.7% | -0.75 | 0.0153 | -0.206 |
| 1.94 | 2.12 | 109 | 538 | 38.7% | 0.19 | 0.0128 | -0.183 | 285 | 21.70 | 23.60 | 160 | 133 | 40.2% | -0.82 | 0.0127 | -0.171 |
| 1.33 | 1.49 | 110 | 1,224 | 39.4% | 0.14 | 0.0103 | -0.150 | 290 | 26.15 | 28.35 | 17 | 42.8% | -0.87 | 0.0102 | -0.136 | |
| 0.8800 | 1.05 | 70 | 377 | 40.0% | 0.10 | 0.0081 | -0.121 | 295 | 29.85 | 33.15 | 2 | 14 | 41.2% | -0.90 | 0.0080 | -0.105 |
| 0.6200 | 0.7500 | 73 | 3,021 | 41.0% | 0.07 | 0.0063 | -0.097 | 300 | 35.35 | 37.85 | 17 | 46.9% | -0.93 | 0.0062 | -0.078 | |
| 0.4200 | 0.5200 | 39 | 50 | 41.6% | 0.05 | 0.0048 | -0.077 | 305 | 40.00 | 42.65 | 83 | 48.1% | -0.95 | 0.0047 | -0.056 | |
| 0.2900 | 0.4400 | 6 | 683 | 43.3% | 0.04 | 0.0037 | -0.062 | 310 | 44.45 | 47.50 | 5 | 47.1% | -0.96 | 0.0036 | -0.038 | |
| 0.2000 | 0.5000 | 31 | 36 | 46.4% | 0.03 | 0.0028 | -0.050 | 315 | 49.85 | 52.35 | 1 | 53.0% | -0.97 | 0.0028 | -0.024 | |
| 0.1700 | 0.2200 | 20 | 2,213 | 45.4% | 0.02 | 0.0022 | -0.040 | 320 | 54.05 | 57.30 | 47.8% | -0.98 | 0.0021 | -0.012 | ||
| 0.0400 | 0.3500 | 65 | 48.4% | 0.02 | 0.0017 | -0.033 | 325 | 59.10 | 62.25 | 110 | 51.2% | -0.98 | 0.0017 | -0.002 | ||
| 0.0700 | 0.1600 | 102 | 771 | 47.8% | 0.01 | 0.0014 | -0.027 | 330 | 64.00 | 67.20 | 52.0% | -0.99 | 0.0013 | 0.000 | ||
| 0.0100 | 0.0900 | 2 | 33 | 45.8% | 0.01 | 0.0011 | -0.022 | 335 | 69.65 | 72.15 | 63.6% | -0.99 | 0.0010 | 0.000 | ||
| 0.0500 | 0.0700 | 13 | 468 | 49.3% | 0.01 | 0.0009 | -0.019 | 340 | 74.05 | 77.20 | 59.4% | -0.99 | 0.0008 | 0.000 | ||
| 0.0100 | 0.0700 | 5 | 23 | 49.6% | 0.01 | 0.0007 | -0.016 | 345 | 79.50 | 82.15 | 68.5% | -0.99 | 0.0007 | 0.000 | ||
| 0.0100 | 0.0600 | 2 | 642 | 51.2% | 0.01 | 0.0006 | -0.013 | 350 | 84.55 | 87.15 | 72.3% | -0.99 | 0.0006 | 0.000 | ||
| 0.0100 | 0.0500 | 2 | 32 | 52.7% | 0.00 | 0.0005 | -0.011 | 355 | 88.65 | 92.15 | 54.2% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0400 | 63 | 356 | 54.0% | 0.00 | 0.0004 | -0.010 | 360 | 94.70 | 96.30 | 65.8% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0600 | 2 | 20 | 58.0% | 0.00 | 0.0003 | -0.009 | 365 | 99.50 | 102.15 | 80.9% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.1000 | 10 | 178 | 63.0% | 0.00 | 0.0003 | -0.007 | 370 | 103.90 | 107.15 | 73.0% | -1.00 | 0.0003 | 0.000 | ||
| 0.0100 | 0.0700 | 4 | 47 | 63.1% | 0.00 | 0.0002 | -0.007 | 375 | 109.10 | 112.15 | 80.2% | -1.00 | 0.0003 | 0.000 | ||
| 0 | 0.1100 | 343 | 67.3% | 0.00 | 0.0002 | -0.006 | 380 | 114.55 | 117.15 | 90.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0500 | 326 | 66.3% | 0.00 | 0.0001 | -0.005 | 390 | 124.55 | 127.15 | 95.9% | -1.00 | 0.0001 | 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 — 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