JPM オプションチェーン JPMorgan Chase & Co.
Cboe delayed options data · 基準日時： 18:04 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% (318.50–353.70) · ATM IV 21.9% · P/C オープンインタレスト 1.03
| 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 | |
| 165.05 | 168.75 | 97.8% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 1.01 | 12 | 110.5% | -0.00 | 0.0000 | -0.000 | |||
| 160.10 | 163.75 | 94.2% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.8600 | 45 | 103.8% | -0.00 | 0.0000 | -0.000 | |||
| 155.10 | 158.75 | 89.2% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.06 | 19 | 102.9% | -0.00 | 0.0000 | -0.000 | |||
| 150.15 | 153.80 | 1 | 87.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 1.31 | 17 | 102.1% | -0.00 | 0.0000 | -0.000 | ||
| 145.25 | 148.80 | 85.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.8700 | 22 | 92.2% | -0.00 | 0.0000 | -0.000 | |||
| 140.25 | 143.85 | 81.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.8600 | 27 | 88.3% | -0.00 | 0.0000 | -0.001 | |||
| 135.20 | 138.85 | 76.1% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1400 | 221 | 67.5% | -0.00 | 0.0000 | -0.001 | |||
| 130.35 | 133.85 | 75.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 1.46 | 43 | 88.1% | -0.00 | 0.0000 | -0.001 | |||
| 125.20 | 128.90 | 68.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.8600 | 70 | 77.5% | -0.00 | 0.0000 | -0.001 | |||
| 120.25 | 123.90 | 1 | 65.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 1.12 | 74 | 77.2% | -0.00 | 0.0000 | -0.001 | ||
| 115.35 | 118.95 | 5 | 65.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.6700 | 266 | 68.2% | -0.00 | 0.0000 | -0.002 | ||
| 110.30 | 113.95 | 60.2% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 1.07 | 54 | 69.8% | -0.00 | 0.0001 | -0.002 | |||
| 105.30 | 109.00 | 1 | 57.4% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.31 | 255 | 68.8% | -0.00 | 0.0001 | -0.002 | ||
| 100.30 | 104.15 | 56.3% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.3800 | 292 | 54.3% | -0.00 | 0.0001 | -0.003 | |||
| 95.45 | 99.10 | 3 | 54.2% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.1000 | 533 | 44.0% | -0.00 | 0.0001 | -0.004 | ||
| 90.40 | 94.05 | 2 | 49.2% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 0.2600 | 208 | 46.4% | -0.00 | 0.0002 | -0.004 | ||
| 85.60 | 89.10 | 33 | 49.3% | 1.00 | 0.0003 | 0.000 | 250 | 0 | 0.0500 | 215 | 36.5% | -0.00 | 0.0003 | -0.005 | ||
| 80.50 | 84.10 | 65 | 44.6% | 1.00 | 0.0004 | 0.000 | 255 | 0 | 0.3300 | 624 | 42.5% | -0.00 | 0.0004 | -0.007 | ||
| 75.70 | 79.15 | 24 | 44.3% | 0.99 | 0.0005 | 0.000 | 260 | 0 | 0.3400 | 1,849 | 40.0% | -0.01 | 0.0005 | -0.008 | ||
| 70.85 | 74.20 | 28 | 42.9% | 0.99 | 0.0006 | -0.002 | 265 | 0.0300 | 0.1100 | 3 | 1,421 | 33.4% | -0.01 | 0.0006 | -0.010 | |
| 65.85 | 69.25 | 47 | 40.2% | 0.99 | 0.0008 | -0.005 | 270 | 0.0500 | 0.1600 | 1,909 | 32.7% | -0.01 | 0.0008 | -0.013 | ||
| 61.70 | 63.40 | 40 | 37.0% | 0.99 | 0.0011 | -0.009 | 275 | 0.1000 | 0.2000 | 6 | 770 | 31.8% | -0.01 | 0.0011 | -0.016 | |
| 56.65 | 59.40 | 45 | 39.6% | 0.98 | 0.0014 | -0.013 | 280 | 0 | 0.4400 | 2,231 | 31.0% | -0.02 | 0.0014 | -0.020 | ||
| 51.10 | 54.10 | 21 | 31.6% | 0.98 | 0.0019 | -0.019 | 285 | 0.1900 | 0.3100 | 24 | 461 | 29.1% | -0.02 | 0.0019 | -0.025 | |
| 46.35 | 49.20 | 79 | 30.7% | 0.97 | 0.0026 | -0.026 | 290 | 0.2900 | 0.4200 | 33 | 726 | 28.1% | -0.03 | 0.0026 | -0.031 | |
| 41.65 | 44.30 | 76 | 29.5% | 0.95 | 0.0035 | -0.034 | 295 | 0.4200 | 0.5700 | 47 | 1,965 | 27.1% | -0.05 | 0.0035 | -0.040 | |
| 37.10 | 39.50 | 1 | 166 | 28.8% | 0.94 | 0.0047 | -0.045 | 300 | 0.7000 | 0.7600 | 200 | 2,099 | 26.4% | -0.06 | 0.0047 | -0.050 |
| 32.60 | 34.70 | 65 | 27.6% | 0.91 | 0.0062 | -0.058 | 305 | 1.00 | 1.11 | 3,896 | 1,807 | 25.7% | -0.09 | 0.0062 | -0.062 | |
| 27.75 | 30.15 | 2 | 236 | 25.7% | 0.88 | 0.0080 | -0.072 | 310 | 1.38 | 1.59 | 193 | 2,346 | 24.8% | -0.12 | 0.0081 | -0.076 |
| 23.35 | 25.80 | 2 | 152 | 24.8% | 0.84 | 0.0101 | -0.087 | 315 | 1.98 | 2.19 | 221 | 2,001 | 24.1% | -0.16 | 0.0102 | -0.091 |
| 19.60 | 21.35 | 2 | 852 | 24.1% | 0.79 | 0.0124 | -0.103 | 320 | 2.90 | 3.05 | 165 | 7,270 | 23.5% | -0.22 | 0.0126 | -0.107 |
| 17.95 | 19.70 | 24.7% | 0.76 | 0.0136 | -0.110 | 322.5 | 3.25 | 3.55 | 3 | 22.8% | -0.25 | 0.0138 | -0.114 | |||
| 16.15 | 16.60 | 450 | 22.6% | 0.72 | 0.0147 | -0.117 | 325 | 3.85 | 4.20 | 71 | 3,014 | 22.6% | -0.28 | 0.0150 | -0.121 | |
| 13.90 | 16.05 | 23.5% | 0.68 | 0.0158 | -0.123 | 327.5 | 4.55 | 5.05 | 32 | 22.5% | -0.32 | 0.0161 | -0.126 | |||
| 12.70 | 13.15 | 21 | 734 | 22.2% | 0.64 | 0.0168 | -0.127 | 330 | 5.35 | 5.80 | 93 | 2,713 | 22.1% | -0.36 | 0.0172 | -0.131 |
| 11.00 | 12.75 | 23.3% | 0.60 | 0.0176 | -0.131 | 332.5 | 5.80 | 6.80 | 30 | 21.4% | -0.41 | 0.0180 | -0.134 | |||
| 9.55 | 10.60 | 13 | 1,831 | 22.2% | 0.56 | 0.0182 | -0.132 | 335 | 7.30 | 7.75 | 54 | 1,280 | 21.6% | -0.45 | 0.0187 | -0.136 |
| 7.85 | 9.30 | 25 | 21.6% | 0.51 | 0.0186 | -0.132 | 337.5 | 8.00 | 9.10 | 21 | 21.1% | -0.50 | 0.0192 | -0.136 | ||
| 7.00 | 7.45 | 184 | 1,646 | 21.1% | 0.46 | 0.0187 | -0.131 | 340 | 9.70 | 10.05 | 72 | 2,064 | 21.0% | -0.55 | 0.0194 | -0.135 |
| 5.60 | 6.65 | 69 | 21.0% | 0.42 | 0.0186 | -0.127 | 342.5 | 10.55 | 11.95 | 16 | 20.7% | -0.60 | 0.0194 | -0.132 | ||
| 5.00 | 5.30 | 321 | 2,736 | 20.8% | 0.37 | 0.0182 | -0.122 | 345 | 12.25 | 13.25 | 38 | 622 | 20.4% | -0.64 | 0.0191 | -0.127 |
| 3.90 | 4.80 | 17 | 20.9% | 0.33 | 0.0175 | -0.115 | 347.5 | 13.95 | 15.25 | 20.7% | -0.69 | 0.0185 | -0.120 | |||
| 3.40 | 3.65 | 243 | 4,345 | 20.6% | 0.28 | 0.0166 | -0.107 | 350 | 15.55 | 16.70 | 3 | 1,418 | 19.8% | -0.74 | 0.0177 | -0.112 |
| 2.66 | 2.96 | 42 | 20.2% | 0.24 | 0.0155 | -0.098 | 352.5 | 16.65 | 19.00 | 18.8% | -0.78 | 0.0167 | -0.104 | |||
| 2.13 | 2.30 | 321 | 2,229 | 20.0% | 0.21 | 0.0142 | -0.088 | 355 | 18.90 | 20.75 | 22 | 796 | 18.5% | -0.82 | 0.0155 | -0.095 |
| 1.68 | 1.88 | 16 | 19.9% | 0.17 | 0.0128 | -0.078 | 357.5 | 20.80 | 23.00 | 17.8% | -0.86 | 0.0143 | -0.085 | |||
| 1.34 | 1.47 | 470 | 4,738 | 19.9% | 0.14 | 0.0114 | -0.069 | 360 | 23.25 | 25.15 | 2 | 649 | 17.8% | -0.89 | 0.0130 | -0.076 |
| 1.02 | 1.21 | 33 | 19.9% | 0.12 | 0.0100 | -0.059 | 362.5 | 25.30 | 27.60 | -0.92 | 0.0115 | -0.066 | ||||
| 0.8000 | 0.9500 | 192 | 1,940 | 19.6% | 0.09 | 0.0086 | -0.050 | 365 | 28.75 | 29.70 | 402 | 20.6% | -0.95 | 0.0108 | -0.059 | |
| 0.5000 | 0.8100 | 3 | 19.7% | 0.08 | 0.0073 | -0.043 | 367.5 | 30.15 | 32.70 | -0.97 | 0.0087 | -0.048 | ||||
| 0.4600 | 0.6000 | 164 | 3,174 | 19.9% | 0.06 | 0.0061 | -0.035 | 370 | 32.65 | 34.95 | 6 | -0.99 | 0.0055 | -0.043 | ||
| 0.2100 | 0.3200 | 93 | 2,166 | 19.4% | 0.04 | 0.0042 | -0.025 | 375 | 37.30 | 39.70 | 8 | -1.00 | 0.0000 | -0.039 | ||
| 0.1300 | 0.1900 | 15 | 993 | 19.7% | 0.02 | 0.0029 | -0.017 | 380 | 42.05 | 45.45 | -1.00 | 0.0000 | -0.039 | |||
| 0.0400 | 0.2000 | 77 | 628 | 20.6% | 0.02 | 0.0020 | -0.012 | 385 | 47.05 | 50.45 | -1.00 | 0.0000 | -0.039 | |||
| 0.0100 | 0.0800 | 123 | 6,060 | 19.8% | 0.01 | 0.0014 | -0.010 | 390 | 52.10 | 55.45 | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0700 | 20 | 1,556 | 20.7% | 0.01 | 0.0011 | -0.008 | 395 | 57.10 | 60.30 | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.1300 | 30 | 3,067 | 23.7% | 0.01 | 0.0009 | -0.007 | 400 | 62.10 | 65.30 | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.3100 | 262 | 28.2% | 0.01 | 0.0008 | -0.007 | 405 | 67.10 | 70.45 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.0100 | 270 | 20.9% | 0.01 | 0.0007 | -0.007 | 410 | 72.00 | 75.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3800 | 139 | 32.2% | 0.01 | 0.0006 | -0.006 | 415 | 77.05 | 80.60 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3600 | 137 | 33.6% | 0.01 | 0.0005 | -0.006 | 420 | 82.00 | 85.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.1000 | 135 | 30.1% | 0.01 | 0.0005 | -0.006 | 425 | 87.05 | 90.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3600 | 96 | 36.6% | 0.00 | 0.0004 | -0.006 | 430 | 92.05 | 95.45 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3500 | 61 | 38.0% | 0.00 | 0.0004 | -0.006 | 435 | 97.10 | 100.45 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3500 | 31 | 39.4% | 0.00 | 0.0004 | -0.006 | 440 | 102.10 | 105.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3500 | 12 | 40.8% | 0.00 | 0.0004 | -0.006 | 445 | 107.05 | 110.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3400 | 2 | 42.1% | 0.00 | 0.0003 | -0.006 | 450 | 112.05 | 115.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3400 | 49 | 43.5% | 0.00 | 0.0003 | -0.006 | 455 | 117.10 | 120.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.0600 | 174 | 37.1% | 0.00 | 0.0003 | -0.006 | 460 | 122.10 | 125.65 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.0600 | 1 | 38.2% | 0.00 | 0.0003 | -0.006 | 465 | 127.05 | 130.60 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.0600 | 22 | 39.4% | 0.00 | 0.0003 | -0.006 | 470 | 132.05 | 135.60 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.3400 | 48.7% | 0.00 | 0.0002 | -0.006 | 475 | 137.05 | 140.65 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.5400 | 53.1% | 0.00 | 0.0002 | -0.006 | 480 | 142.00 | 145.45 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 0.9400 | 58.8% | 0.00 | 0.0002 | -0.006 | 485 | 147.05 | 150.65 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 1.07 | 61.3% | 0.00 | 0.0002 | -0.006 | 490 | 152.05 | 155.60 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 1.86 | 68.4% | 0.00 | 0.0002 | -0.006 | 495 | 157.05 | 160.65 | -1.00 | 0.0000 | -0.039 | |||||
| 0 | 1.06 | 63.9% | 0.00 | 0.0002 | -0.006 | 500 | 162.05 | 165.65 | -1.00 | 0.0000 | -0.039 | |||||
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