EWZ オプションチェーン iShares MSCI Brazil ETF
Cboe delayed options data · 基準日時： 12:37 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 ±4.0% (40.24–43.62) · ATM IV 47.8% · P/C オープンインタレスト 2.30
| 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 | |
| 16.30 | 21.25 | 2 | 534.4% | 1.00 | 0.0001 | 0.000 | 25 | 0 | 5.00 | 620.5% | -0.00 | 0.0001 | -0.000 | |||
| 14.50 | 19.45 | 3 | 3 | 496.9% | 1.00 | 0.0002 | 0.000 | 27 | 0 | 5.00 | 6 | 555.1% | -0.00 | 0.0002 | -0.000 | |
| 13.30 | 18.25 | 4 | 447.5% | 1.00 | 0.0003 | 0.000 | 28 | 0 | 5.00 | 331 | 524.1% | -0.00 | 0.0003 | -0.001 | ||
| 10.95 | 15.90 | 5 | 252.3% | 1.00 | 0.0005 | 0.000 | 29 | 0 | 5.00 | 24 | 494.1% | -0.00 | 0.0005 | -0.001 | ||
| 10.85 | 15.80 | 2 | 348.8% | 1.00 | 0.0007 | 0.000 | 30 | 0 | 0.1500 | 13 | 172.6% | -0.00 | 0.0007 | -0.001 | ||
| 11.15 | 16.10 | 3 | 1 | 413.3% | 1.00 | 0.0009 | 0.000 | 30.5 | 0 | 0.2200 | 14 | 177.2% | -0.00 | 0.0009 | -0.001 | |
| 10.50 | 15.45 | 9 | 386.5% | 1.00 | 0.0011 | -0.000 | 31 | 0 | 4.90 | 19 | 436.5% | -0.00 | 0.0011 | -0.002 | ||
| 10.10 | 11.70 | 12 | 2 | 202.3% | 1.00 | 0.0014 | -0.001 | 31.5 | 0 | 0.3900 | 47 | 182.6% | -0.00 | 0.0014 | -0.002 | |
| 9.70 | 14.55 | 9 | 2 | 373.5% | 1.00 | 0.0018 | -0.001 | 32 | 0 | 4.90 | 21 | 408.8% | -0.00 | 0.0018 | -0.002 | |
| 8.50 | 13.45 | 8 | 304.1% | 1.00 | 0.0023 | -0.002 | 32.5 | 0 | 4.90 | 22 | 395.1% | -0.00 | 0.0023 | -0.003 | ||
| 8.60 | 13.55 | 5 | 1 | 343.5% | 1.00 | 0.0030 | -0.003 | 33 | 0 | 0.2700 | 1 | 729 | 146.2% | -0.00 | 0.0030 | -0.004 |
| 7.60 | 12.55 | 3 | 6 | 289.5% | 0.99 | 0.0039 | -0.004 | 33.5 | 0 | 0.0100 | 104 | 84.5% | -0.01 | 0.0039 | -0.005 | |
| 7.10 | 12.05 | 2 | 2 | 277.8% | 0.99 | 0.0051 | -0.005 | 34 | 0 | 0.0100 | 1 | 422 | 79.6% | -0.01 | 0.0051 | -0.006 |
| 6.55 | 11.45 | 2 | 260.0% | 0.99 | 0.0067 | -0.007 | 34.5 | 0 | 0.0200 | 3 | 151 | 80.9% | -0.01 | 0.0067 | -0.008 | |
| 6.00 | 10.90 | 3 | 1 | 244.5% | 0.99 | 0.0089 | -0.009 | 35 | 0 | 0.0300 | 230 | 2,011 | 79.8% | -0.01 | 0.0089 | -0.010 |
| 5.50 | 10.40 | 6 | 21 | 233.2% | 0.98 | 0.0117 | -0.012 | 35.5 | 0 | 0.2800 | 10 | 2,504 | 110.8% | -0.02 | 0.0117 | -0.013 |
| 5.00 | 9.90 | 1 | 2 | 222.0% | 0.98 | 0.0154 | -0.016 | 36 | 0 | 0.2900 | 2,293 | 82.1% | -0.02 | 0.0154 | -0.016 | |
| 5.30 | 10.20 | 2 | 165 | 268.7% | 0.97 | 0.0201 | -0.020 | 36.5 | 0 | 0.5400 | 217 | 662 | 114.7% | -0.03 | 0.0201 | -0.021 |
| 4.80 | 9.70 | 13 | 278 | 256.2% | 0.96 | 0.0262 | -0.026 | 37 | 0 | 0.2800 | 6 | 7,843 | 70.0% | -0.04 | 0.0263 | -0.027 |
| 4.25 | 4.85 | 1 | 66 | 0.95 | 0.0339 | -0.033 | 37.5 | 0.0100 | 0.2000 | 83 | 3,026 | 76.5% | -0.05 | 0.0340 | -0.033 | |
| 3.75 | 4.45 | 2 | 1,029 | 0.93 | 0.0435 | -0.041 | 38 | 0.0300 | 0.6500 | 13 | 50.4K | 94.8% | -0.07 | 0.0436 | -0.041 | |
| 3.30 | 3.90 | 11 | 478 | 0.91 | 0.0554 | -0.050 | 38.5 | 0 | 0.3800 | 125 | 2,901 | 73.8% | -0.09 | 0.0555 | -0.051 | |
| 2.79 | 3.90 | 652 | 71.4% | 0.89 | 0.0698 | -0.060 | 39 | 0.0700 | 0.2700 | 101 | 4,446 | 63.9% | -0.11 | 0.0699 | -0.060 | |
| 2.41 | 3.00 | 347 | 48.1% | 0.86 | 0.0871 | -0.070 | 39.5 | 0.1100 | 0.2600 | 211 | 3,561 | 57.8% | -0.14 | 0.0873 | -0.071 | |
| 2.02 | 2.49 | 27 | 1,266 | 46.5% | 0.82 | 0.1076 | -0.081 | 40 | 0.1700 | 0.3400 | 5,491 | 28.5K | 56.1% | -0.18 | 0.1079 | -0.082 |
| 1.62 | 2.11 | 104 | 47.8% | 0.77 | 0.1312 | -0.091 | 40.5 | 0.2400 | 0.4300 | 311 | 2,634 | 53.5% | -0.23 | 0.1317 | -0.091 | |
| 1.29 | 1.67 | 16 | 569 | 46.6% | 0.70 | 0.1567 | -0.099 | 41 | 0.3500 | 0.7000 | 362 | 11.1K | 56.4% | -0.30 | 0.1575 | -0.100 |
| 0.9600 | 1.25 | 25 | 1,422 | 43.7% | 0.62 | 0.1811 | -0.105 | 41.5 | 0.4700 | 0.8400 | 17.0K | 24.8K | 53.0% | -0.38 | 0.1820 | -0.106 |
| 0.6800 | 0.9100 | 194 | 5,728 | 42.1% | 0.53 | 0.1983 | -0.106 | 42 | 0.6700 | 1.11 | 1,351 | 37.3K | 53.5% | -0.47 | 0.1995 | -0.107 |
| 0.4300 | 0.6500 | 190 | 2,693 | 40.7% | 0.43 | 0.2020 | -0.101 | 42.5 | 0.9200 | 1.28 | 464 | 9,440 | 50.1% | -0.57 | 0.2033 | -0.102 |
| 0.3100 | 0.4500 | 3,189 | 9,354 | 41.8% | 0.33 | 0.1890 | -0.091 | 43 | 1.15 | 1.85 | 7 | 3,787 | 55.4% | -0.67 | 0.1903 | -0.091 |
| 0.1700 | 0.3500 | 46 | 6,922 | 42.6% | 0.25 | 0.1635 | -0.078 | 43.5 | 1.28 | 2.21 | 611 | 48.7% | -0.76 | 0.1646 | -0.078 | |
| 0.1100 | 0.2600 | 2,386 | 22.5K | 44.4% | 0.18 | 0.1334 | -0.063 | 44 | 1.92 | 2.96 | 462 | 70.6% | -0.83 | 0.1343 | -0.063 | |
| 0.0300 | 0.1600 | 5 | 11.6K | 42.0% | 0.12 | 0.1038 | -0.048 | 44.5 | 2.33 | 7.05 | 185.8% | -0.88 | 0.1044 | -0.048 | ||
| 0.0500 | 0.0900 | 168 | 4,796 | 44.5% | 0.08 | 0.0766 | -0.034 | 45 | 2.63 | 3.40 | 303 | 50.2% | -0.92 | 0.0774 | -0.034 | |
| 0 | 0.0600 | 77 | 93 | 42.0% | 0.05 | 0.0539 | -0.023 | 45.5 | 2.71 | 7.65 | 2 | 175.0% | -0.95 | 0.0551 | -0.022 | |
| 0 | 0.0500 | 1 | 4,310 | 45.3% | 0.03 | 0.0366 | -0.015 | 46 | 3.60 | 8.50 | 1 | 206.2% | -0.97 | 0.0382 | -0.014 | |
| 0 | 0.7500 | 952 | 95.6% | 0.02 | 0.0248 | -0.010 | 46.5 | 3.30 | 8.20 | 165.7% | -0.98 | 0.0256 | -0.009 | |||
| 0 | 0.0300 | 6 | 444 | 50.1% | 0.01 | 0.0174 | -0.007 | 47 | 4.70 | 9.60 | 229.6% | -0.99 | 0.0171 | -0.007 | ||
| 0 | 0.0600 | 292 | 60.2% | 0.01 | 0.0132 | -0.006 | 47.5 | 4.65 | 9.55 | 1 | 204.0% | -0.99 | 0.0118 | -0.006 | ||
| 0 | 0.0900 | 9,279 | 69.1% | 0.01 | 0.0107 | -0.005 | 48 | 4.85 | 9.75 | 192.4% | -1.00 | 0.0090 | -0.006 | |||
| 0 | 0.0900 | 46 | 73.6% | 0.01 | 0.0090 | -0.004 | 48.5 | 6.10 | 11.00 | 247.8% | -1.00 | 0.0073 | -0.005 | |||
| 0 | 0.1300 | 359 | 83.2% | 0.01 | 0.0078 | -0.004 | 49 | 6.70 | 8.80 | 1 | 123.7% | -1.00 | 0.0061 | -0.005 | ||
| 0 | 1.00 | 144.2% | 0.01 | 0.0068 | -0.004 | 49.5 | 6.10 | 11.00 | 196.4% | -1.00 | 0.0051 | -0.005 | ||||
| 0 | 0.0100 | 1,038 | 64.2% | 0.01 | 0.0060 | -0.004 | 50 | 6.95 | 10.10 | 2 | 161.6% | -1.00 | 0.0043 | -0.005 | ||
| 0 | 0.5300 | 5 | 130.1% | 0.01 | 0.0053 | -0.004 | 50.5 | 6.90 | 11.85 | 2 | 196.4% | -1.00 | 0.0037 | -0.005 | ||
| 0 | 0.0100 | 288 | 70.6% | 0.01 | 0.0047 | -0.004 | 51 | 7.10 | 12.05 | 1 | 177.8% | -1.00 | 0.0031 | -0.005 | ||
| 0 | 1.51 | 190.2% | 0.00 | 0.0042 | -0.003 | 51.5 | 7.45 | 12.40 | 1 | 169.4% | -1.00 | 0.0026 | -0.005 | |||
| 0 | 2.13 | 221.3% | 0.00 | 0.0037 | -0.003 | 52 | 8.60 | 13.55 | 2 | 230.1% | -1.00 | 0.0023 | -0.005 | |||
| 0 | 2.13 | 232.9% | 0.00 | 0.0030 | -0.003 | 53 | 10.45 | 12.55 | 9 | 192.8% | -1.00 | 0.0016 | -0.005 | |||
| 0 | 4.90 | 342.4% | 0.00 | 0.0024 | -0.003 | 54 | 11.45 | 14.50 | 5 | 245.4% | -1.00 | 0.0012 | -0.005 | |||
| 0 | 4.90 | 3 | 354.6% | 0.00 | 0.0020 | -0.002 | 55 | 11.15 | 15.10 | 3 | 166.1% | -1.00 | 0.0009 | -0.004 | ||
| 0 | 4.90 | 409.9% | 0.00 | 0.0008 | -0.001 | 60 | 15.95 | 20.90 | 249.7% | -1.00 | 0.0002 | -0.004 | ||||
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 — Oct 23, 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