GM オプションチェーン General Motors Company
Cboe delayed options data · 基準日時： 06:35 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 ±5.2% (80.50–89.25) · ATM IV 30.7% · P/C オープンインタレスト 0.66
| 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 | |
| 40.70 | 43.65 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 1.71 | 10 | 218.5% | -0.00 | 0.0000 | -0.000 | ||
| 38.60 | 40.85 | 56 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.13 | 462 | 219.6% | -0.00 | 0.0001 | -0.000 | |||
| 36.05 | 38.50 | 1 | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0300 | 117 | 117.0% | -0.00 | 0.0001 | -0.001 | |||
| 33.60 | 36.10 | 160 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0300 | 777 | 95.0% | -0.00 | 0.0001 | -0.001 | |||
| 31.10 | 33.05 | 196 | 1.00 | 0.0000 | 0.000 | 52.5 | 0 | 0.0300 | 171 | 86.9% | -0.00 | 0.0002 | -0.001 | |||
| 28.90 | 30.15 | 30 | 627 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0300 | 1,066 | 79.1% | -0.00 | 0.0003 | -0.001 | ||
| 26.45 | 28.35 | 99 | 85.7% | 1.00 | 0.0000 | 0.000 | 57.5 | 0 | 0.0300 | 696 | 71.7% | -0.00 | 0.0004 | -0.001 | ||
| 24.05 | 25.45 | 61 | 438 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0400 | 1 | 2,411 | 66.5% | -0.00 | 0.0006 | -0.002 | |
| 21.50 | 23.05 | 1 | 162 | 1.00 | 0.0003 | 0.000 | 62.5 | 0 | 0.0300 | 662 | 57.5% | -0.00 | 0.0009 | -0.002 | ||
| 19.30 | 20.55 | 14 | 1,238 | 63.5% | 1.00 | 0.0010 | 0.000 | 65 | 0 | 0.0200 | 2 | 1,355 | 48.6% | -0.00 | 0.0015 | -0.003 |
| 16.80 | 18.55 | 7 | 412 | 72.5% | 1.00 | 0.0025 | -0.002 | 67.5 | 0.0100 | 0.0500 | 5 | 4,945 | 48.2% | -0.01 | 0.0025 | -0.005 |
| 14.20 | 16.15 | 290 | 63.0% | 0.99 | 0.0050 | -0.007 | 70 | 0.0100 | 0.0600 | 6 | 2,555 | 42.3% | -0.01 | 0.0044 | -0.007 | |
| 11.55 | 13.25 | 1 | 304 | 36.3% | 0.98 | 0.0084 | -0.010 | 72.5 | 0.0100 | 0.1300 | 1,765 | 39.5% | -0.02 | 0.0080 | -0.011 | |
| 9.20 | 10.65 | 15 | 986 | 31.5% | 0.96 | 0.0148 | -0.016 | 75 | 0 | 0.1700 | 3 | 3,844 | 33.4% | -0.04 | 0.0149 | -0.018 |
| 7.80 | 9.90 | 0.94 | 0.0191 | -0.020 | 76 | 0.0600 | 0.2400 | 10 | 34.1% | -0.06 | 0.0192 | -0.021 | ||||
| 6.90 | 9.30 | 34.3% | 0.92 | 0.0244 | -0.025 | 77 | 0.1900 | 0.2300 | 1 | 8 | 33.4% | -0.08 | 0.0246 | -0.026 | ||
| 6.50 | 8.40 | 1 | 2,285 | 25.7% | 0.91 | 0.0275 | -0.028 | 77.5 | 0.2300 | 0.2700 | 37 | 1,130 | 33.1% | -0.09 | 0.0277 | -0.029 |
| 6.30 | 8.30 | 36.8% | 0.90 | 0.0309 | -0.031 | 78 | 0.2700 | 0.3100 | 13 | 55 | 32.6% | -0.10 | 0.0311 | -0.032 | ||
| 5.40 | 7.65 | 1 | 38.1% | 0.86 | 0.0383 | -0.038 | 79 | 0.2800 | 0.4400 | 9 | 42 | 30.9% | -0.14 | 0.0386 | -0.039 | |
| 5.25 | 5.80 | 50 | 3,399 | 33.7% | 0.82 | 0.0462 | -0.045 | 80 | 0.4400 | 0.6100 | 148 | 3,493 | 30.9% | -0.18 | 0.0467 | -0.046 |
| 4.50 | 5.05 | 2 | 33.9% | 0.77 | 0.0542 | -0.052 | 81 | 0.6100 | 1.00 | 25 | 157 | 32.1% | -0.23 | 0.0548 | -0.053 | |
| 3.75 | 4.30 | 6 | 33.1% | 0.71 | 0.0616 | -0.059 | 82 | 0.9100 | 1.10 | 39 | 162 | 30.7% | -0.29 | 0.0622 | -0.060 | |
| 3.45 | 3.95 | 11 | 1,516 | 33.2% | 0.68 | 0.0648 | -0.061 | 82.5 | 1.06 | 1.25 | 47 | 2,439 | 30.5% | -0.32 | 0.0655 | -0.062 |
| 3.10 | 3.55 | 3 | 8 | 32.3% | 0.65 | 0.0676 | -0.064 | 83 | 1.23 | 1.65 | 9 | 47 | 32.1% | -0.36 | 0.0684 | -0.065 |
| 2.53 | 2.92 | 6 | 73 | 32.0% | 0.58 | 0.0718 | -0.067 | 84 | 1.60 | 1.98 | 13 | 61 | 31.1% | -0.43 | 0.0727 | -0.068 |
| 1.97 | 2.38 | 161 | 5,302 | 31.5% | 0.50 | 0.0736 | -0.068 | 85 | 2.06 | 2.34 | 140 | 3,203 | 29.9% | -0.50 | 0.0746 | -0.069 |
| 1.58 | 1.83 | 52 | 152 | 31.1% | 0.43 | 0.0728 | -0.067 | 86 | 2.61 | 3.00 | 20 | 299 | 30.6% | -0.57 | 0.0739 | -0.068 |
| 1.06 | 1.43 | 121 | 354 | 29.8% | 0.36 | 0.0696 | -0.063 | 87 | 3.05 | 3.70 | 22 | 117 | 29.6% | -0.65 | 0.0708 | -0.064 |
| 1.00 | 1.22 | 794 | 3,151 | 30.2% | 0.33 | 0.0672 | -0.061 | 87.5 | 3.35 | 3.85 | 100 | 1,249 | 27.7% | -0.68 | 0.0684 | -0.062 |
| 0.9100 | 1.16 | 49 | 90 | 31.3% | 0.30 | 0.0643 | -0.058 | 88 | 3.70 | 4.45 | 34 | 46 | 29.5% | -0.71 | 0.0656 | -0.059 |
| 0.6400 | 0.9100 | 11 | 114 | 31.2% | 0.24 | 0.0576 | -0.052 | 89 | 4.40 | 5.10 | 32 | 27.7% | -0.77 | 0.0588 | -0.053 | |
| 0.5000 | 0.5700 | 234 | 13.8K | 30.3% | 0.19 | 0.0500 | -0.045 | 90 | 5.10 | 5.90 | 7 | 1,052 | 25.5% | -0.82 | 0.0511 | -0.045 |
| 0.2800 | 0.5600 | 5 | 40 | 31.2% | 0.15 | 0.0422 | -0.038 | 91 | 5.60 | 7.45 | 29.3% | -0.87 | 0.0430 | -0.038 | ||
| 0.2400 | 0.4000 | 3 | 374 | 31.7% | 0.11 | 0.0348 | -0.031 | 92 | 6.55 | 8.30 | 4 | 29.1% | -0.90 | 0.0351 | -0.031 | |
| 0.1700 | 0.2800 | 64 | 4,436 | 30.2% | 0.10 | 0.0314 | -0.028 | 92.5 | 7.25 | 9.10 | 103 | 38.1% | -0.92 | 0.0314 | -0.027 | |
| 0.1400 | 0.3100 | 3 | 22 | 31.6% | 0.08 | 0.0281 | -0.025 | 93 | 7.55 | 9.55 | 36.2% | -0.93 | 0.0280 | -0.024 | ||
| 0.1200 | 0.2200 | 5 | 80 | 32.2% | 0.06 | 0.0225 | -0.021 | 94 | 8.45 | 10.50 | 36.6% | -0.95 | 0.0218 | -0.019 | ||
| 0.1000 | 0.1800 | 84 | 6,674 | 33.3% | 0.05 | 0.0180 | -0.017 | 95 | 9.40 | 11.40 | 98 | 36.2% | -0.96 | 0.0169 | -0.015 | |
| 0 | 0.1900 | 4 | 22 | 33.2% | 0.04 | 0.0144 | -0.014 | 96 | 10.40 | 12.05 | 2 | 3 | -0.97 | 0.0132 | -0.011 | |
| 0.0500 | 0.0800 | 1 | 30 | 33.2% | 0.03 | 0.0117 | -0.012 | 97 | 11.35 | 13.30 | 2 | 36.7% | -0.98 | 0.0104 | -0.009 | |
| 0.0100 | 0.0900 | 6 | 1,864 | 32.8% | 0.03 | 0.0106 | -0.011 | 97.5 | 11.85 | 13.60 | 26 | -0.98 | 0.0093 | -0.008 | ||
| 0 | 0.1300 | 183 | 35.2% | 0.03 | 0.0097 | -0.011 | 98 | 12.35 | 14.30 | 4 | 39.0% | -0.98 | 0.0084 | -0.007 | ||
| 0 | 0.1500 | 9 | 38.2% | 0.02 | 0.0082 | -0.009 | 99 | 13.35 | 15.25 | 2 | 39.0% | -0.99 | 0.0068 | -0.006 | ||
| 0 | 0.1000 | 18 | 3,260 | 37.8% | 0.02 | 0.0070 | -0.009 | 100 | 14.35 | 16.30 | 2 | 22 | 43.4% | -0.99 | 0.0057 | -0.005 |
| 0.0100 | 0.0500 | 1,125 | 44.0% | 0.01 | 0.0037 | -0.006 | 105 | 19.55 | 21.30 | 60.9% | -0.99 | 0.0027 | -0.002 | |||
| 0 | 0.0500 | 1,122 | 51.0% | 0.01 | 0.0022 | -0.005 | 110 | 24.35 | 26.55 | 1 | 72.8% | -1.00 | 0.0015 | 0.000 | ||
| 0 | 0.0900 | 1 | 388 | 62.8% | 0.00 | 0.0014 | -0.004 | 115 | 29.45 | 31.65 | 88.2% | -1.00 | 0.0008 | 0.000 | ||
| 0 | 0.0900 | 101 | 70.2% | 0.00 | 0.0009 | -0.003 | 120 | 34.30 | 36.55 | 90.0% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 0.0300 | 5 | 103 | 68.5% | 0.00 | 0.0006 | -0.002 | 125 | 39.35 | 41.35 | 92.0% | -1.00 | 0.0003 | 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