FSLR オプションチェーン First Solar, Inc.
Cboe delayed options data · 基準日時： 15:37 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 ±14.0% (151.28–200.53) · ATM IV 60.2% · P/C オープンインタレスト 0.94
| 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 | |
| 55.10 | 58.40 | 8 | 78.4% | 0.98 | 0.0013 | -0.015 | 120 | 0 | 0.4600 | 724 | 65.6% | -0.02 | 0.0013 | -0.022 | ||
| 50.45 | 53.65 | 77.1% | 0.97 | 0.0019 | -0.024 | 125 | 0.0400 | 0.6100 | 128 | 63.0% | -0.03 | 0.0019 | -0.031 | |||
| 46.05 | 48.85 | 12 | 75.9% | 0.96 | 0.0027 | -0.037 | 130 | 0.1900 | 0.8500 | 189 | 62.0% | -0.04 | 0.0027 | -0.043 | ||
| 41.20 | 44.20 | 1 | 71.4% | 0.94 | 0.0037 | -0.054 | 135 | 0.8300 | 0.9200 | 111 | 373 | 62.1% | -0.06 | 0.0037 | -0.059 | |
| 36.65 | 39.70 | 12 | 69.0% | 0.91 | 0.0049 | -0.073 | 140 | 1.30 | 1.36 | 186 | 529 | 61.5% | -0.09 | 0.0050 | -0.078 | |
| 32.75 | 33.55 | 61.2% | 0.88 | 0.0063 | -0.095 | 145 | 1.88 | 2.04 | 91 | 103 | 60.9% | -0.12 | 0.0063 | -0.100 | ||
| 28.70 | 29.40 | 27 | 61.0% | 0.84 | 0.0078 | -0.118 | 150 | 2.74 | 2.94 | 138 | 427 | 60.7% | -0.16 | 0.0078 | -0.122 | |
| 26.75 | 27.50 | 60.9% | 0.82 | 0.0085 | -0.130 | 152.5 | 3.30 | 3.50 | 35 | 60.8% | -0.18 | 0.0085 | -0.133 | |||
| 24.85 | 25.65 | 1 | 60.7% | 0.79 | 0.0092 | -0.140 | 155 | 3.90 | 4.10 | 29 | 454 | 60.7% | -0.21 | 0.0092 | -0.144 | |
| 23.05 | 23.85 | 60.7% | 0.76 | 0.0098 | -0.151 | 157.5 | 4.60 | 4.80 | 13 | 2 | 60.6% | -0.24 | 0.0099 | -0.154 | ||
| 21.35 | 22.10 | 17 | 60.7% | 0.74 | 0.0104 | -0.161 | 160 | 5.35 | 5.55 | 17 | 497 | 60.5% | -0.26 | 0.0105 | -0.163 | |
| 19.70 | 20.40 | 1 | 60.8% | 0.71 | 0.0110 | -0.169 | 162.5 | 6.15 | 6.40 | 1 | 60.5% | -0.29 | 0.0110 | -0.172 | ||
| 18.30 | 18.70 | 4 | 58 | 60.5% | 0.68 | 0.0115 | -0.177 | 165 | 7.05 | 7.35 | 52 | 272 | 60.5% | -0.32 | 0.0115 | -0.179 |
| 16.80 | 17.20 | 4 | 60.5% | 0.65 | 0.0119 | -0.184 | 167.5 | 8.05 | 8.35 | 2 | 60.4% | -0.35 | 0.0120 | -0.186 | ||
| 15.40 | 15.75 | 3 | 91 | 60.5% | 0.62 | 0.0122 | -0.189 | 170 | 9.15 | 9.45 | 23 | 2,497 | 60.5% | -0.39 | 0.0123 | -0.191 |
| 14.05 | 14.45 | 2 | 2 | 60.5% | 0.58 | 0.0125 | -0.193 | 172.5 | 10.30 | 10.65 | 20 | 60.5% | -0.42 | 0.0126 | -0.195 | |
| 12.80 | 13.05 | 37 | 267 | 60.2% | 0.55 | 0.0127 | -0.196 | 175 | 11.65 | 11.75 | 42 | 1,381 | 60.1% | -0.45 | 0.0128 | -0.198 |
| 11.70 | 11.90 | 114 | 2 | 60.2% | 0.52 | 0.0128 | -0.198 | 177.5 | 12.95 | 13.10 | 65 | 36 | 60.1% | -0.48 | 0.0129 | -0.199 |
| 10.60 | 10.80 | 19 | 310 | 60.4% | 0.49 | 0.0128 | -0.198 | 180 | 14.30 | 14.70 | 21 | 1,872 | 60.4% | -0.51 | 0.0129 | -0.199 |
| 9.60 | 9.90 | 8 | 60.5% | 0.46 | 0.0127 | -0.197 | 182.5 | 15.85 | 16.15 | 1 | 60.5% | -0.54 | 0.0129 | -0.198 | ||
| 8.65 | 9.00 | 150 | 710 | 60.4% | 0.43 | 0.0126 | -0.195 | 185 | 17.35 | 17.75 | 358 | 60.3% | -0.57 | 0.0127 | -0.196 | |
| 7.80 | 8.10 | 60.2% | 0.40 | 0.0124 | -0.192 | 187.5 | 19.05 | 19.35 | 48 | 18 | 60.4% | -0.60 | 0.0125 | -0.193 | ||
| 7.00 | 7.30 | 9 | 535 | 60.5% | 0.37 | 0.0121 | -0.188 | 190 | 20.70 | 21.10 | 42 | 883 | 60.4% | -0.63 | 0.0123 | -0.189 |
| 6.30 | 6.60 | 4 | 60.5% | 0.34 | 0.0118 | -0.183 | 192.5 | 22.50 | 22.90 | 42 | 36 | 60.5% | -0.66 | 0.0119 | -0.184 | |
| 5.65 | 5.95 | 26 | 614 | 60.6% | 0.32 | 0.0114 | -0.177 | 195 | 24.30 | 24.75 | 273 | 60.6% | -0.69 | 0.0116 | -0.178 | |
| 5.05 | 5.35 | 4 | 8 | 60.6% | 0.29 | 0.0110 | -0.171 | 197.5 | 26.10 | 26.80 | 60.7% | -0.71 | 0.0112 | -0.172 | ||
| 4.55 | 4.80 | 59 | 2,154 | 60.7% | 0.27 | 0.0105 | -0.165 | 200 | 28.05 | 28.80 | 6 | 1,595 | 60.7% | -0.74 | 0.0107 | -0.165 |
| 3.65 | 3.85 | 6 | 1 | 61.0% | 0.23 | 0.0096 | -0.150 | 205 | 32.15 | 32.90 | 46 | 61.0% | -0.78 | 0.0098 | -0.151 | |
| 2.89 | 3.10 | 45 | 1,062 | 61.3% | 0.19 | 0.0086 | -0.136 | 210 | 36.40 | 37.20 | 11 | 310 | 61.4% | -0.82 | 0.0088 | -0.135 |
| 2.29 | 2.47 | 3 | 3 | 61.6% | 0.16 | 0.0076 | -0.121 | 215 | 40.85 | 41.65 | 61.9% | -0.85 | 0.0078 | -0.120 | ||
| 1.82 | 1.95 | 21 | 1,892 | 61.8% | 0.13 | 0.0066 | -0.106 | 220 | 45.40 | 46.10 | 812 | 62.4% | -0.88 | 0.0069 | -0.105 | |
| 1.43 | 1.58 | 10 | 7 | 62.3% | 0.11 | 0.0058 | -0.093 | 225 | 48.80 | 51.10 | 57.7% | -0.90 | 0.0060 | -0.091 | ||
| 1.16 | 1.24 | 17 | 198 | 62.7% | 0.09 | 0.0050 | -0.080 | 230 | 53.00 | 55.95 | 102 | 52.5% | -0.92 | 0.0053 | -0.079 | |
| 0.7300 | 0.7900 | 27 | 640 | 63.5% | 0.06 | 0.0036 | -0.060 | 240 | 62.50 | 65.30 | 242 | -0.95 | 0.0039 | -0.058 | ||
| 0.3700 | 0.5700 | 573 | 4,639 | 64.0% | 0.04 | 0.0026 | -0.044 | 250 | 72.30 | 75.10 | 68 | -0.98 | 0.0030 | -0.041 | ||
| 0.0300 | 0.5100 | 865 | 63.9% | 0.03 | 0.0019 | -0.033 | 260 | 82.30 | 85.40 | -0.99 | 0.0020 | -0.028 | ||||
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