HOOD オプションチェーン Robinhood Markets, 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 ±15.5% (83.58–114.17) · ATM IV 66.3% · P/C オープンインタレスト 0.88
| 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 | |
| 49.00 | 49.30 | 2 | 156 | 100.4% | 0.99 | 0.0006 | -0.002 | 50 | 0.0300 | 0.1000 | 10 | 4,156 | 100.2% | -0.01 | 0.0006 | -0.008 |
| 44.10 | 44.35 | 219 | 94.9% | 0.99 | 0.0010 | -0.005 | 55 | 0.0600 | 0.1400 | 1 | 1,610 | 92.5% | -0.01 | 0.0010 | -0.011 | |
| 39.10 | 39.45 | 4 | 79 | 85.0% | 0.98 | 0.0016 | -0.010 | 60 | 0.1300 | 0.1600 | 7 | 3,077 | 84.7% | -0.02 | 0.0016 | -0.015 |
| 34.30 | 34.55 | 1 | 138 | 81.1% | 0.97 | 0.0027 | -0.018 | 65 | 0.2400 | 0.2600 | 43 | 8,987 | 79.6% | -0.03 | 0.0027 | -0.022 |
| 29.50 | 29.75 | 4 | 463 | 76.1% | 0.95 | 0.0044 | -0.030 | 70 | 0.4300 | 0.4600 | 8 | 8,180 | 75.6% | -0.05 | 0.0044 | -0.033 |
| 24.90 | 25.15 | 5 | 1,189 | 73.7% | 0.92 | 0.0069 | -0.045 | 75 | 0.7900 | 0.8100 | 69 | 5,598 | 72.8% | -0.08 | 0.0069 | -0.048 |
| 20.55 | 20.70 | 9 | 1,453 | 70.5% | 0.87 | 0.0101 | -0.064 | 80 | 1.37 | 1.40 | 606 | 5,809 | 70.4% | -0.13 | 0.0102 | -0.067 |
| 16.45 | 16.65 | 2 | 1,353 | 68.8% | 0.81 | 0.0137 | -0.085 | 85 | 2.31 | 2.34 | 546 | 12.6K | 68.8% | -0.19 | 0.0138 | -0.087 |
| 13.55 | 13.80 | 37 | 16 | 68.3% | 0.74 | 0.0164 | -0.100 | 89 | 3.35 | 3.45 | 76 | 43 | 67.9% | -0.26 | 0.0165 | -0.102 |
| 12.85 | 13.05 | 214 | 1,612 | 67.6% | 0.72 | 0.0170 | -0.104 | 90 | 3.65 | 3.75 | 207 | 8,840 | 67.5% | -0.28 | 0.0171 | -0.105 |
| 12.25 | 12.35 | 338 | 97 | 67.5% | 0.71 | 0.0176 | -0.107 | 91 | 4.00 | 4.10 | 314 | 55 | 67.5% | -0.30 | 0.0177 | -0.108 |
| 11.60 | 11.70 | 274 | 56 | 67.3% | 0.69 | 0.0182 | -0.110 | 92 | 4.35 | 4.45 | 174 | 45 | 67.2% | -0.32 | 0.0183 | -0.111 |
| 11.00 | 11.10 | 168 | 47 | 67.2% | 0.67 | 0.0186 | -0.112 | 93 | 4.75 | 4.80 | 50 | 43 | 67.0% | -0.33 | 0.0188 | -0.114 |
| 10.40 | 10.50 | 215 | 67 | 67.1% | 0.65 | 0.0191 | -0.115 | 94 | 5.15 | 5.20 | 228 | 54 | 66.8% | -0.35 | 0.0192 | -0.116 |
| 9.80 | 9.90 | 424 | 3,755 | 66.7% | 0.63 | 0.0195 | -0.117 | 95 | 5.55 | 5.65 | 284 | 9,255 | 66.7% | -0.37 | 0.0196 | -0.118 |
| 9.25 | 9.35 | 144 | 36 | 66.6% | 0.61 | 0.0198 | -0.118 | 96 | 6.00 | 6.10 | 136 | 38 | 66.6% | -0.40 | 0.0200 | -0.120 |
| 8.75 | 8.80 | 97 | 18 | 66.5% | 0.59 | 0.0201 | -0.120 | 97 | 6.45 | 6.55 | 157 | 42 | 66.3% | -0.42 | 0.0203 | -0.121 |
| 8.25 | 8.30 | 199 | 30 | 66.5% | 0.57 | 0.0204 | -0.121 | 98 | 6.95 | 7.05 | 263 | 83 | 66.3% | -0.44 | 0.0205 | -0.122 |
| 7.75 | 7.85 | 51 | 259 | 66.5% | 0.55 | 0.0206 | -0.122 | 99 | 7.45 | 7.55 | 122 | 426 | 66.1% | -0.46 | 0.0207 | -0.123 |
| 7.30 | 7.35 | 735 | 4,204 | 66.3% | 0.52 | 0.0207 | -0.122 | 100 | 8.00 | 8.10 | 184 | 6,518 | 66.2% | -0.48 | 0.0208 | -0.123 |
| 6.80 | 6.90 | 194 | 16 | 66.0% | 0.50 | 0.0208 | -0.122 | 101 | 8.55 | 8.65 | 8 | 25 | 66.1% | -0.50 | 0.0209 | -0.123 |
| 6.40 | 6.50 | 158 | 41 | 66.1% | 0.48 | 0.0208 | -0.122 | 102 | 9.15 | 9.25 | 236 | 18 | 66.2% | -0.52 | 0.0210 | -0.123 |
| 6.00 | 6.10 | 83 | 53 | 66.0% | 0.46 | 0.0207 | -0.121 | 103 | 9.75 | 9.85 | 115 | 119 | 66.1% | -0.54 | 0.0209 | -0.122 |
| 5.60 | 5.70 | 111 | 52 | 65.8% | 0.44 | 0.0206 | -0.121 | 104 | 10.35 | 10.45 | 87 | 31 | 66.0% | -0.56 | 0.0208 | -0.121 |
| 5.25 | 5.35 | 266 | 6,895 | 65.9% | 0.42 | 0.0205 | -0.120 | 105 | 11.00 | 11.10 | 82 | 8,036 | 66.0% | -0.58 | 0.0207 | -0.120 |
| 4.90 | 5.00 | 138 | 68 | 65.8% | 0.41 | 0.0203 | -0.118 | 106 | 11.65 | 11.75 | 67 | 65 | 65.9% | -0.60 | 0.0205 | -0.119 |
| 4.55 | 4.65 | 93 | 90 | 65.6% | 0.39 | 0.0200 | -0.117 | 107 | 12.35 | 12.40 | 168 | 128 | 65.9% | -0.62 | 0.0203 | -0.117 |
| 4.30 | 4.35 | 105 | 37 | 65.8% | 0.37 | 0.0197 | -0.115 | 108 | 13.00 | 13.10 | 161 | 109 | 65.7% | -0.64 | 0.0200 | -0.115 |
| 4.00 | 4.05 | 266 | 71 | 65.7% | 0.35 | 0.0194 | -0.113 | 109 | 13.75 | 13.80 | 115 | 155 | 65.8% | -0.65 | 0.0197 | -0.113 |
| 3.70 | 3.80 | 879 | 7,605 | 65.7% | 0.33 | 0.0190 | -0.111 | 110 | 14.45 | 14.55 | 225 | 3,134 | 65.8% | -0.67 | 0.0193 | -0.111 |
| 3.45 | 3.55 | 94 | 17 | 65.7% | 0.32 | 0.0186 | -0.108 | 111 | 15.20 | 15.30 | 201 | 47 | 65.8% | -0.69 | 0.0189 | -0.108 |
| 3.20 | 3.30 | 31 | 40 | 65.6% | 0.30 | 0.0182 | -0.105 | 112 | 15.95 | 16.10 | 71 | 28 | 66.0% | -0.71 | 0.0185 | -0.106 |
| 3.00 | 3.05 | 61 | 29 | 65.7% | 0.28 | 0.0177 | -0.103 | 113 | 16.70 | 16.95 | 50 | 9 | 66.3% | -0.72 | 0.0181 | -0.103 |
| 2.78 | 2.83 | 122 | 104 | 65.6% | 0.27 | 0.0173 | -0.100 | 114 | 17.45 | 17.65 | 2 | 1 | 65.6% | -0.74 | 0.0176 | -0.100 |
| 2.58 | 2.63 | 504 | 7,232 | 65.6% | 0.25 | 0.0168 | -0.097 | 115 | 18.30 | 18.45 | 9 | 2,170 | 65.9% | -0.75 | 0.0171 | -0.097 |
| 2.40 | 2.45 | 167 | 73 | 65.7% | 0.24 | 0.0163 | -0.094 | 116 | 19.10 | 19.30 | 1 | 1 | 66.0% | -0.77 | 0.0166 | -0.094 |
| 1.80 | 1.82 | 1,822 | 18.1K | 66.0% | 0.19 | 0.0141 | -0.082 | 120 | 22.45 | 22.65 | 21 | 2,590 | 65.8% | -0.82 | 0.0145 | -0.082 |
| 1.23 | 1.25 | 551 | 8,235 | 66.4% | 0.14 | 0.0115 | -0.068 | 125 | 26.85 | 27.20 | 24 | 2,851 | 66.5% | -0.87 | 0.0120 | -0.067 |
| 0.8400 | 0.8700 | 177 | 5,386 | 67.0% | 0.10 | 0.0092 | -0.055 | 130 | 31.50 | 31.80 | 10 | 695 | 66.8% | -0.91 | 0.0096 | -0.054 |
| 0.5900 | 0.6100 | 130 | 3,088 | 67.9% | 0.08 | 0.0072 | -0.044 | 135 | 36.30 | 36.55 | 1 | 356 | 67.8% | -0.94 | 0.0078 | -0.043 |
| 0.4200 | 0.4400 | 80 | 4,264 | 69.1% | 0.06 | 0.0056 | -0.035 | 140 | 41.15 | 41.45 | 2 | 134 | 69.5% | -0.96 | 0.0062 | -0.034 |
| 0.3000 | 0.3300 | 16 | 2,197 | 70.4% | 0.04 | 0.0044 | -0.028 | 145 | 46.10 | 46.30 | 1 | 131 | 70.1% | -0.97 | 0.0050 | -0.026 |
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