LLY オプションチェーン Eli Lilly and Company
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 ±2.7% (1,213.79–1,282.18) · ATM IV 32.2% · 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 | |
| 612.00 | 625.10 | 183.1% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0100 | 4 | 129 | 177.5% | 0.00 | 0.0000 | 0.000 | ||
| 602.00 | 614.95 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0100 | 12 | 173.6% | 0.00 | 0.0000 | 0.000 | ||||
| 592.00 | 604.85 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0100 | 30 | 169.8% | 0.00 | 0.0000 | 0.000 | ||||
| 582.00 | 594.75 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0100 | 3 | 83 | 165.9% | 0.00 | 0.0000 | 0.000 | |||
| 572.00 | 584.95 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0100 | 82 | 143 | 162.2% | 0.00 | 0.0000 | 0.000 | |||
| 562.00 | 574.75 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0100 | 31 | 46 | 158.5% | 0.00 | 0.0000 | 0.000 | |||
| 552.05 | 566.80 | 242.6% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.0200 | 104 | 161.8% | 0.00 | 0.0000 | -0.000 | |||
| 542.05 | 555.00 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0400 | 127 | 165.9% | 0.00 | 0.0000 | -0.000 | ||||
| 532.05 | 544.95 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.0200 | 395 | 106 | 154.4% | 0.00 | 0.0000 | -0.000 | |||
| 522.05 | 534.65 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.0900 | 455 | 247 | 168.4% | 0.00 | 0.0000 | -0.000 | |||
| 512.05 | 525.00 | 1 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0900 | 73 | 164.4% | 0.00 | 0.0000 | -0.000 | |||
| 502.05 | 515.00 | 6 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.0200 | 709 | 118 | 143.6% | 0.00 | 0.0000 | -0.000 | ||
| 492.05 | 505.00 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0200 | 545 | 379 | 140.1% | 0.00 | 0.0000 | -0.000 | |||
| 482.10 | 494.75 | 6 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0900 | 167 | 146 | 152.8% | 0.00 | 0.0000 | -0.001 | ||
| 472.10 | 484.80 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0200 | 146 | 232 | 133.2% | 0.00 | 0.0000 | -0.001 | |||
| 462.10 | 474.70 | 1 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0600 | 43 | 65 | 140.7% | 0.00 | 0.0000 | -0.001 | ||
| 457.10 | 469.95 | 1.00 | 0.0000 | 0.000 | 785 | 0.0100 | 0.0300 | 291 | 163 | 134.7% | 0.00 | 0.0000 | -0.001 | |||
| 452.10 | 464.90 | 1.00 | 0.0000 | 0.000 | 790 | 0.0100 | 0.0500 | 388 | 105 | 137.1% | 0.00 | 0.0000 | -0.001 | |||
| 447.10 | 460.05 | 1.00 | 0.0000 | 0.000 | 795 | 0 | 0.0900 | 264 | 212 | 139.8% | 0.00 | 0.0000 | -0.001 | |||
| 442.10 | 455.05 | 2 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0900 | 349 | 121 | 137.9% | 0.00 | 0.0000 | -0.001 | ||
| 437.10 | 450.05 | 1.00 | 0.0000 | 0.000 | 805 | 0 | 0.0900 | 269 | 138 | 136.2% | 0.00 | 0.0000 | -0.001 | |||
| 432.10 | 444.80 | 1.00 | 0.0000 | 0.000 | 810 | 0.0100 | 0.0200 | 193 | 94 | 123.4% | 0.00 | 0.0000 | -0.002 | |||
| 427.15 | 439.80 | 1.00 | 0.0000 | 0.000 | 815 | 0.0100 | 0.0200 | 158 | 97 | 121.8% | -0.00 | 0.0000 | -0.002 | |||
| 422.15 | 435.10 | 1.00 | 0.0000 | 0.000 | 820 | 0.0100 | 0.0500 | 366 | 212 | 126.6% | -0.00 | 0.0000 | -0.002 | |||
| 417.15 | 429.85 | 1.00 | 0.0000 | 0.000 | 825 | 0 | 0.0500 | 1 | 110 | 123.1% | -0.00 | 0.0000 | -0.002 | |||
| 412.15 | 425.25 | 114.6% | 1.00 | 0.0000 | 0.000 | 830 | 0.0100 | 0.0500 | 14 | 161 | 123.2% | -0.00 | 0.0000 | -0.002 | ||
| 407.15 | 420.05 | 1 | 1.00 | 0.0000 | 0.000 | 835 | 0.0100 | 0.0500 | 101 | 91 | 121.4% | -0.00 | 0.0000 | -0.003 | ||
| 402.15 | 415.10 | 1 | 1.00 | 0.0000 | 0.000 | 840 | 0.0100 | 0.0500 | 666 | 68 | 119.8% | -0.00 | 0.0000 | -0.003 | ||
| 397.15 | 411.80 | 40 | 164.7% | 1.00 | 0.0000 | 0.000 | 845 | 0.0100 | 0.0500 | 27 | 139 | 118.1% | -0.00 | 0.0000 | -0.003 | |
| 392.15 | 404.80 | 40 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.0700 | 11 | 92 | 117.9% | -0.00 | 0.0000 | -0.004 | ||
| 387.15 | 400.65 | 135.9% | 1.00 | 0.0000 | 0.000 | 855 | 0.0100 | 0.0500 | 20 | 267 | 114.8% | -0.00 | 0.0000 | -0.004 | ||
| 382.15 | 394.85 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 0.0800 | 7 | 51 | 115.8% | -0.00 | 0.0000 | -0.004 | |||
| 377.15 | 390.35 | 113.0% | 1.00 | 0.0000 | 0.000 | 865 | 0 | 0.0500 | 123 | 109.9% | -0.00 | 0.0000 | -0.005 | |||
| 372.20 | 384.95 | 1 | 1.00 | 0.0000 | 0.000 | 870 | 0.0100 | 0.0500 | 4 | 197 | 109.8% | -0.00 | 0.0000 | -0.005 | ||
| 367.20 | 379.90 | 1.00 | 0.0000 | 0.000 | 875 | 0.0300 | 0.0500 | 37 | 145 | 110.8% | -0.00 | 0.0000 | -0.006 | |||
| 362.20 | 375.30 | 104.9% | 1.00 | 0.0000 | 0.000 | 880 | 0.0100 | 0.0500 | 30 | 58 | 106.6% | -0.00 | 0.0000 | -0.006 | ||
| 357.20 | 370.40 | 113.0% | 1.00 | 0.0000 | 0.000 | 885 | 0.0100 | 0.0500 | 6 | 103 | 105.0% | -0.00 | 0.0000 | -0.007 | ||
| 352.20 | 365.10 | 1.00 | 0.0000 | 0.000 | 890 | 0.0100 | 0.0900 | 2 | 102 | 107.8% | -0.00 | 0.0000 | -0.007 | |||
| 347.20 | 360.10 | 1.00 | 0.0000 | 0.000 | 895 | 0 | 0.8900 | 16 | 133.0% | -0.00 | 0.0000 | -0.008 | ||||
| 342.20 | 355.30 | 1 | 92.2% | 1.00 | 0.0000 | 0.000 | 900 | 0.0100 | 0.1100 | 14 | 630 | 106.2% | -0.00 | 0.0000 | -0.009 | |
| 337.20 | 350.00 | 1.00 | 0.0000 | 0.000 | 905 | 0 | 2.08 | 85 | 144.6% | -0.00 | 0.0000 | -0.010 | ||||
| 331.70 | 346.80 | 51 | 129.0% | 1.00 | 0.0000 | 0.000 | 910 | 0.0200 | 0.0900 | 39 | 130 | 102.1% | -0.00 | 0.0000 | -0.011 | |
| 327.20 | 339.95 | 1 | 1.00 | 0.0000 | 0.000 | 915 | 0 | 0.2300 | 1 | 115 | 107.7% | -0.00 | 0.0000 | -0.011 | ||
| 322.20 | 335.70 | 4 | 4 | 111.9% | 1.00 | 0.0000 | 0.000 | 920 | 0.0100 | 0.1100 | 3 | 34 | 99.6% | -0.00 | 0.0000 | -0.012 |
| 318.10 | 329.90 | 112.7% | 1.00 | 0.0000 | 0.000 | 925 | 0.0100 | 0.0700 | 4 | 34 | 94.6% | -0.00 | 0.0000 | -0.013 | ||
| 312.25 | 324.90 | 4 | 5 | 1.00 | 0.0000 | 0.000 | 930 | 0.0100 | 0.0800 | 5 | 82 | 94.0% | -0.00 | 0.0000 | -0.014 | |
| 307.25 | 320.15 | 1.00 | 0.0000 | 0.000 | 935 | 0 | 0.1300 | 112 | 95.4% | -0.00 | 0.0000 | -0.015 | ||||
| 302.25 | 315.55 | 1 | 100.4% | 1.00 | 0.0000 | 0.000 | 940 | 0.0100 | 0.0800 | 7 | 93 | 90.8% | -0.00 | 0.0000 | -0.017 | |
| 297.25 | 310.35 | 85.5% | 1.00 | 0.0000 | 0.000 | 945 | 0 | 0.5500 | 96 | 107.0% | -0.00 | 0.0000 | -0.018 | |||
| 292.25 | 305.35 | 83.0% | 1.00 | 0.0000 | 0.000 | 950 | 0 | 0.5500 | 195 | 105.2% | -0.00 | 0.0000 | -0.019 | |||
| 287.25 | 300.95 | 105.2% | 1.00 | 0.0000 | 0.000 | 955 | 0 | 0.5500 | 92 | 103.3% | -0.00 | 0.0000 | -0.021 | |||
| 282.25 | 295.95 | 103.2% | 1.00 | 0.0000 | 0.000 | 960 | 0 | 0.7300 | 92 | 105.1% | -0.00 | 0.0000 | -0.022 | |||
| 277.25 | 291.15 | 104.8% | 1.00 | 0.0000 | 0.000 | 965 | 0 | 0.7300 | 54 | 103.2% | -0.00 | 0.0000 | -0.023 | |||
| 272.25 | 285.25 | 1 | 1.00 | 0.0000 | 0.000 | 970 | 0 | 0.7500 | 39 | 101.7% | -0.00 | 0.0000 | -0.025 | |||
| 267.25 | 281.15 | 100.8% | 1.00 | 0.0000 | 0.000 | 975 | 0 | 0.7500 | 33 | 99.9% | -0.00 | 0.0000 | -0.027 | |||
| 262.30 | 275.40 | 2 | 79.3% | 1.00 | 0.0000 | 0.000 | 980 | 0 | 0.5700 | 34 | 94.8% | -0.00 | 0.0000 | -0.029 | ||
| 257.30 | 269.90 | 1.00 | 0.0000 | 0.000 | 985 | 0 | 1.04 | 98 | 100.4% | -0.00 | 0.0000 | -0.030 | ||||
| 253.45 | 265.75 | 104.5% | 1.00 | 0.0000 | -0.000 | 990 | 0.0100 | 0.0900 | 12 | 122 | 76.1% | -0.00 | 0.0000 | -0.032 | ||
| 247.30 | 260.15 | 1.00 | 0.0000 | -0.003 | 995 | 0.0100 | 0.1100 | 4 | 56 | 75.8% | -0.00 | 0.0000 | -0.034 | |||
| 242.30 | 255.10 | 6 | 1.00 | 0.0001 | -0.006 | 1,000 | 0.0100 | 0.1300 | 36 | 465 | 75.4% | -0.00 | 0.0001 | -0.036 | ||
| 237.30 | 250.40 | 4 | 69.0% | 1.00 | 0.0001 | -0.008 | 1,005 | 0 | 0.5700 | 18 | 86.0% | -0.00 | 0.0001 | -0.039 | ||
| 232.30 | 245.60 | 7 | 76.9% | 1.00 | 0.0001 | -0.011 | 1,010 | 0 | 0.7900 | 49 | 87.7% | -0.00 | 0.0001 | -0.041 | ||
| 228.00 | 239.95 | 6 | 2 | 76.6% | 1.00 | 0.0001 | -0.014 | 1,015 | 0 | 1.00 | 43 | 88.6% | -0.00 | 0.0001 | -0.043 | |
| 223.55 | 234.35 | 18 | 8 | 73.2% | 1.00 | 0.0001 | -0.017 | 1,020 | 0 | 0.6700 | 44 | 82.4% | -0.00 | 0.0001 | -0.046 | |
| 218.65 | 228.45 | 20 | 8 | 1.00 | 0.0001 | -0.021 | 1,025 | 0 | 0.6600 | 4 | 34 | 80.4% | -0.00 | 0.0001 | -0.048 | |
| 212.35 | 224.00 | 8 | 17 | 1.00 | 0.0001 | -0.024 | 1,030 | 0 | 0.8900 | 3 | 50 | 81.8% | -0.00 | 0.0001 | -0.051 | |
| 206.85 | 219.55 | 61 | 1.00 | 0.0001 | -0.027 | 1,035 | 0 | 0.6300 | 865 | 76.5% | -0.00 | 0.0001 | -0.054 | |||
| 202.35 | 215.10 | 15 | 1.00 | 0.0001 | -0.031 | 1,040 | 0 | 0.6400 | 3 | 563 | 74.9% | -0.00 | 0.0001 | -0.056 | ||
| 196.85 | 212.00 | 4 | 79.2% | 1.00 | 0.0001 | -0.034 | 1,045 | 0 | 0.2000 | 863 | 64.0% | -0.00 | 0.0001 | -0.059 | ||
| 192.35 | 205.25 | 10 | 1.00 | 0.0001 | -0.038 | 1,050 | 0.0100 | 0.1100 | 8 | 172 | 59.2% | -0.00 | 0.0001 | -0.062 | ||
| 187.35 | 200.00 | 4 | 1.00 | 0.0001 | -0.042 | 1,055 | 0.0100 | 0.1000 | 24 | 42 | 57.3% | -0.00 | 0.0001 | -0.066 | ||
| 182.35 | 195.30 | 11 | 1.00 | 0.0001 | -0.045 | 1,060 | 0.0100 | 0.1000 | 20 | 91 | 55.8% | -0.00 | 0.0001 | -0.069 | ||
| 177.35 | 189.95 | 12 | 1.00 | 0.0002 | -0.049 | 1,065 | 0 | 1.61 | 89 | 75.6% | -0.00 | 0.0002 | -0.072 | |||
| 172.35 | 185.05 | 3 | 1.00 | 0.0002 | -0.053 | 1,070 | 0 | 1.54 | 4 | 166 | 73.2% | -0.00 | 0.0002 | -0.075 | ||
| 167.40 | 180.80 | 12 | 60.2% | 1.00 | 0.0002 | -0.057 | 1,075 | 0.0300 | 0.1200 | 22 | 163 | 53.1% | -0.00 | 0.0002 | -0.079 | |
| 162.40 | 175.50 | 12 | 51.8% | 1.00 | 0.0002 | -0.062 | 1,080 | 0 | 0.6700 | 2 | 85 | 61.5% | -0.01 | 0.0002 | -0.083 | |
| 157.40 | 170.30 | 6 | 0.99 | 0.0002 | -0.066 | 1,085 | 0 | 4.30 | 56 | 81.2% | -0.01 | 0.0002 | -0.086 | |||
| 152.40 | 165.55 | 10 | 49.9% | 0.99 | 0.0002 | -0.071 | 1,090 | 0 | 1.14 | 2 | 185 | 62.7% | -0.01 | 0.0002 | -0.090 | |
| 147.40 | 160.20 | 11 | 0.99 | 0.0003 | -0.076 | 1,095 | 0 | 1.23 | 45 | 61.6% | -0.01 | 0.0003 | -0.095 | |||
| 142.45 | 155.35 | 20 | 38.9% | 0.99 | 0.0003 | -0.081 | 1,100 | 0.1000 | 0.1700 | 68 | 204 | 48.8% | -0.01 | 0.0003 | -0.099 | |
| 137.45 | 150.05 | 1 | 16 | 0.99 | 0.0003 | -0.087 | 1,105 | 0 | 0.2000 | 11 | 84 | 45.6% | -0.01 | 0.0003 | -0.105 | |
| 132.45 | 145.35 | 17 | 34.1% | 0.99 | 0.0003 | -0.093 | 1,110 | 0.0900 | 0.2000 | 46 | 156 | 46.0% | -0.01 | 0.0003 | -0.111 | |
| 127.50 | 140.15 | 5 | 0.99 | 0.0004 | -0.101 | 1,115 | 0.1000 | 0.2200 | 14 | 75 | 45.0% | -0.01 | 0.0004 | -0.118 | ||
| 122.50 | 135.60 | 41 | 43.0% | 0.99 | 0.0004 | -0.110 | 1,120 | 0.0100 | 0.2700 | 14 | 165 | 42.7% | -0.01 | 0.0004 | -0.126 | |
| 117.05 | 132.20 | 2 | 16 | 51.9% | 0.99 | 0.0005 | -0.121 | 1,125 | 0.0800 | 0.2100 | 27 | 129 | 41.4% | -0.01 | 0.0005 | -0.136 |
| 111.60 | 125.20 | 1 | 25 | 0.99 | 0.0005 | -0.134 | 1,130 | 0.1400 | 0.2300 | 58 | 212 | 41.0% | -0.01 | 0.0005 | -0.149 | |
| 106.85 | 120.20 | 9 | 23 | 0.99 | 0.0006 | -0.151 | 1,135 | 0.1500 | 0.3200 | 14 | 46 | 40.7% | -0.01 | 0.0006 | -0.165 | |
| 105.15 | 118.10 | 8 | 39.3% | 0.99 | 0.0007 | -0.161 | 1,138 | 0.2000 | 0.3700 | 3 | 81 | 39.0% | -0.01 | 0.0007 | -0.175 | |
| 102.15 | 116.00 | 2 | 30 | 37.1% | 0.98 | 0.0007 | -0.172 | 1,140 | 0.1500 | 0.4300 | 8 | 147 | 40.2% | -0.02 | 0.0007 | -0.186 |
| 100.15 | 113.15 | 11 | 38.2% | 0.98 | 0.0008 | -0.185 | 1,142 | 0.2100 | 0.4200 | 25 | 16 | 39.8% | -0.02 | 0.0008 | -0.198 | |
| 96.65 | 111.20 | 96 | 25.4% | 0.98 | 0.0008 | -0.199 | 1,145 | 0.2500 | 0.4300 | 24 | 125 | 39.4% | -0.02 | 0.0008 | -0.212 | |
| 94.75 | 108.00 | 42 | 0.98 | 0.0009 | -0.214 | 1,148 | 0.2300 | 0.5200 | 5 | 21 | 39.1% | -0.02 | 0.0009 | -0.227 | ||
| 94.15 | 103.80 | 47 | 108 | 29.8% | 0.98 | 0.0010 | -0.232 | 1,150 | 0.1800 | 0.5300 | 68 | 234 | 38.0% | -0.02 | 0.0010 | -0.245 |
| 89.80 | 104.00 | 37 | 38.9% | 0.98 | 0.0011 | -0.252 | 1,152 | 0.2400 | 0.5700 | 4 | 68 | 37.9% | -0.02 | 0.0011 | -0.264 | |
| 89.25 | 102.00 | 1 | 53 | 48.3% | 0.98 | 0.0012 | -0.273 | 1,155 | 0.2000 | 0.6700 | 17 | 42 | 37.4% | -0.03 | 0.0012 | -0.286 |
| 84.90 | 99.20 | 18 | 38.8% | 0.97 | 0.0013 | -0.298 | 1,158 | 0.4000 | 0.6700 | 18 | 77 | 37.8% | -0.03 | 0.0013 | -0.310 | |
| 82.45 | 96.25 | 45 | 35.5% | 0.97 | 0.0014 | -0.325 | 1,160 | 0.3900 | 0.8400 | 47 | 87 | 37.8% | -0.03 | 0.0014 | -0.336 | |
| 80.05 | 94.35 | 23 | 38.4% | 0.97 | 0.0015 | -0.354 | 1,162 | 0.4000 | 0.8900 | 8 | 15 | 37.2% | -0.03 | 0.0015 | -0.366 | |
| 77.60 | 92.50 | 1 | 44 | 40.3% | 0.96 | 0.0016 | -0.387 | 1,165 | 0.5300 | 0.8900 | 62 | 50 | 36.9% | -0.04 | 0.0016 | -0.398 |
| 75.15 | 89.50 | 17 | 37.5% | 0.96 | 0.0018 | -0.422 | 1,168 | 0.5400 | 1.01 | 218 | 18 | 36.5% | -0.04 | 0.0018 | -0.433 | |
| 73.05 | 85.60 | 50 | 31.5% | 0.96 | 0.0019 | -0.461 | 1,170 | 0.6100 | 1.10 | 74 | 40 | 36.3% | -0.04 | 0.0019 | -0.472 | |
| 70.85 | 84.00 | 12 | 36.3% | 0.95 | 0.0021 | -0.503 | 1,172 | 0.7000 | 1.29 | 387 | 132 | 36.4% | -0.05 | 0.0021 | -0.514 | |
| 69.15 | 80.75 | 10 | 71 | 35.5% | 0.95 | 0.0023 | -0.548 | 1,175 | 0.8400 | 1.39 | 24 | 152 | 36.3% | -0.05 | 0.0023 | -0.559 |
| 65.20 | 75.90 | 2 | 99 | 37.2% | 0.93 | 0.0027 | -0.649 | 1,180 | 1.01 | 1.69 | 17 | 215 | 35.7% | -0.07 | 0.0027 | -0.660 |
| 61.35 | 74.80 | 10 | 36.2% | 0.93 | 0.0029 | -0.705 | 1,182 | 1.11 | 1.80 | 3 | 25 | 35.3% | -0.07 | 0.0029 | -0.716 | |
| 58.35 | 73.65 | 1 | 346 | 37.3% | 0.92 | 0.0031 | -0.764 | 1,185 | 1.27 | 2.03 | 21 | 59 | 35.3% | -0.08 | 0.0031 | -0.775 |
| 57.45 | 68.60 | 2 | 33.8% | 0.91 | 0.0034 | -0.826 | 1,188 | 1.53 | 2.10 | 13 | 12 | 35.0% | -0.09 | 0.0034 | -0.838 | |
| 56.65 | 65.50 | 2 | 115 | 35.3% | 0.90 | 0.0036 | -0.892 | 1,190 | 1.78 | 2.31 | 63 | 86 | 35.0% | -0.10 | 0.0036 | -0.903 |
| 53.95 | 64.00 | 15 | 35.9% | 0.90 | 0.0039 | -0.960 | 1,192 | 1.86 | 2.70 | 1 | 18 | 34.8% | -0.10 | 0.0039 | -0.972 | |
| 51.65 | 61.65 | 10 | 56 | 35.4% | 0.89 | 0.0042 | -1.031 | 1,195 | 2.25 | 2.82 | 65 | 41 | 34.7% | -0.11 | 0.0042 | -1.044 |
| 48.60 | 60.45 | 1 | 6 | 35.5% | 0.88 | 0.0044 | -1.104 | 1,198 | 2.20 | 3.35 | 16 | 34.4% | -0.13 | 0.0045 | -1.117 | |
| 49.25 | 57.10 | 19 | 489 | 38.1% | 0.86 | 0.0047 | -1.179 | 1,200 | 2.95 | 3.65 | 89 | 227 | 35.1% | -0.14 | 0.0048 | -1.193 |
| 44.25 | 55.25 | 28 | 33.8% | 0.85 | 0.0050 | -1.256 | 1,202 | 2.45 | 4.40 | 14 | 11 | 34.2% | -0.15 | 0.0050 | -1.270 | |
| 43.50 | 52.00 | 5 | 75 | 34.2% | 0.84 | 0.0053 | -1.334 | 1,205 | 3.15 | 4.55 | 22 | 65 | 34.3% | -0.16 | 0.0054 | -1.349 |
| 40.85 | 50.60 | 34 | 34.3% | 0.83 | 0.0056 | -1.413 | 1,208 | 3.45 | 4.95 | 4 | 9 | 34.1% | -0.17 | 0.0057 | -1.428 | |
| 37.05 | 48.80 | 3 | 138 | 32.0% | 0.81 | 0.0059 | -1.492 | 1,210 | 3.75 | 5.40 | 37 | 54 | 33.8% | -0.19 | 0.0060 | -1.507 |
| 35.10 | 46.45 | 2 | 106 | 36.8% | 0.78 | 0.0065 | -1.647 | 1,215 | 5.00 | 6.55 | 20 | 102 | 34.2% | -0.22 | 0.0066 | -1.663 |
| 32.25 | 39.65 | 3 | 96 | 34.1% | 0.75 | 0.0071 | -1.794 | 1,220 | 6.40 | 7.30 | 56 | 101 | 33.8% | -0.25 | 0.0072 | -1.813 |
| 28.45 | 37.65 | 4 | 128 | 35.6% | 0.71 | 0.0076 | -1.929 | 1,225 | 7.15 | 8.95 | 21 | 44 | 33.3% | -0.29 | 0.0077 | -1.949 |
| 25.20 | 32.10 | 14 | 435 | 33.5% | 0.67 | 0.0081 | -2.046 | 1,230 | 9.00 | 10.20 | 35 | 64 | 33.2% | -0.33 | 0.0082 | -2.068 |
| 23.50 | 27.25 | 12 | 54 | 33.3% | 0.63 | 0.0085 | -2.141 | 1,235 | 9.90 | 13.10 | 10 | 76 | 33.4% | -0.37 | 0.0086 | -2.164 |
| 20.00 | 24.10 | 5 | 97 | 32.6% | 0.59 | 0.0088 | -2.208 | 1,240 | 12.30 | 14.30 | 40 | 78 | 32.9% | -0.42 | 0.0089 | -2.233 |
| 19.00 | 21.15 | 43 | 155 | 34.1% | 0.54 | 0.0090 | -2.245 | 1,245 | 14.45 | 16.50 | 40 | 19 | 32.8% | -0.46 | 0.0091 | -2.270 |
| 15.60 | 17.40 | 149 | 168 | 32.1% | 0.50 | 0.0091 | -2.250 | 1,250 | 15.50 | 19.90 | 50 | 89 | 32.3% | -0.51 | 0.0092 | -2.275 |
| 13.45 | 16.00 | 55 | 149 | 33.1% | 0.45 | 0.0091 | -2.223 | 1,255 | 17.15 | 22.60 | 4 | 17 | 31.2% | -0.55 | 0.0092 | -2.248 |
| 11.45 | 13.55 | 70 | 265 | 32.9% | 0.41 | 0.0089 | -2.163 | 1,260 | 21.15 | 25.15 | 9 | 107 | 31.8% | -0.60 | 0.0090 | -2.187 |
| 9.90 | 12.20 | 29 | 109 | 33.7% | 0.36 | 0.0087 | -2.075 | 1,265 | 23.80 | 28.95 | 13 | 39 | 31.9% | -0.64 | 0.0088 | -2.097 |
| 8.15 | 9.75 | 29 | 439 | 32.8% | 0.32 | 0.0083 | -1.962 | 1,270 | 26.35 | 34.75 | 5 | 40 | 33.6% | -0.68 | 0.0084 | -1.982 |
| 6.35 | 8.75 | 21 | 206 | 32.9% | 0.28 | 0.0078 | -1.830 | 1,275 | 30.50 | 38.70 | 2 | 19 | 34.7% | -0.72 | 0.0079 | -1.847 |
| 5.25 | 7.20 | 53 | 177 | 32.8% | 0.25 | 0.0073 | -1.684 | 1,280 | 33.80 | 42.50 | 37 | 34.3% | -0.76 | 0.0074 | -1.698 | |
| 4.30 | 6.15 | 22 | 332 | 33.0% | 0.21 | 0.0067 | -1.529 | 1,285 | 36.30 | 48.25 | 2 | 10 | 34.9% | -0.80 | 0.0068 | -1.541 |
| 3.65 | 4.65 | 47 | 67 | 32.6% | 0.18 | 0.0061 | -1.373 | 1,290 | 40.65 | 52.95 | 8 | 36.3% | -0.83 | 0.0061 | -1.382 | |
| 3.00 | 3.75 | 36 | 952 | 32.6% | 0.15 | 0.0055 | -1.219 | 1,295 | 44.90 | 56.65 | 8 | 35.9% | -0.85 | 0.0055 | -1.226 | |
| 2.45 | 3.15 | 274 | 626 | 33.0% | 0.13 | 0.0048 | -1.072 | 1,300 | 49.15 | 61.65 | 8 | 37.1% | -0.88 | 0.0049 | -1.077 | |
| 1.94 | 2.66 | 38 | 73 | 33.2% | 0.11 | 0.0043 | -0.934 | 1,305 | 54.35 | 65.40 | 8 | 37.6% | -0.90 | 0.0043 | -0.937 | |
| 1.40 | 2.26 | 31 | 155 | 33.2% | 0.09 | 0.0037 | -0.809 | 1,310 | 58.35 | 70.30 | 4 | 37.7% | -0.92 | 0.0038 | -0.808 | |
| 1.35 | 1.68 | 31 | 92 | 33.6% | 0.08 | 0.0032 | -0.696 | 1,315 | 63.20 | 74.85 | 1 | 38.5% | -0.93 | 0.0033 | -0.695 | |
| 1.04 | 1.44 | 311 | 118 | 33.9% | 0.06 | 0.0028 | -0.597 | 1,320 | 65.55 | 79.70 | 5 | 32.8% | -0.95 | 0.0029 | -0.592 | |
| 0.8800 | 1.05 | 279 | 145 | 33.9% | 0.05 | 0.0024 | -0.510 | 1,325 | 72.60 | 84.20 | 1 | 39.4% | -0.96 | 0.0025 | -0.507 | |
| 0.4500 | 0.9100 | 80 | 56 | 33.3% | 0.04 | 0.0020 | -0.435 | 1,330 | 77.50 | 89.05 | 2 | 40.6% | -0.97 | 0.0021 | -0.431 | |
| 0.5000 | 0.7100 | 39 | 99 | 34.2% | 0.04 | 0.0018 | -0.372 | 1,335 | 82.35 | 93.95 | 3 | 41.6% | -0.97 | 0.0018 | -0.375 | |
| 0.4000 | 0.5800 | 288 | 157 | 34.5% | 0.03 | 0.0015 | -0.318 | 1,340 | 85.00 | 98.85 | 3 | -0.98 | 0.0015 | -0.323 | ||
| 0.4100 | 0.5100 | 89 | 100 | 35.6% | 0.03 | 0.0013 | -0.273 | 1,345 | 92.15 | 103.80 | 44.0% | -0.98 | 0.0012 | -0.287 | ||
| 0.2000 | 0.3500 | 102 | 667 | 37.1% | 0.02 | 0.0008 | -0.178 | 1,360 | 106.40 | 118.70 | 2 | 45.2% | -0.99 | 0.0007 | -0.220 | |
| 0.1000 | 0.1900 | 56 | 676 | 39.1% | 0.01 | 0.0005 | -0.112 | 1,380 | 127.00 | 138.65 | 1 | 54.2% | -1.00 | 0.0003 | -0.187 | |
| 0.0800 | 0.1200 | 295 | 529 | 42.2% | 0.01 | 0.0003 | -0.080 | 1,400 | 146.95 | 155.75 | 1 | -1.00 | 0.0001 | -0.176 | ||
| 0.0600 | 0.1000 | 8 | 50 | 45.7% | 0.00 | 0.0002 | -0.063 | 1,420 | 166.95 | 178.65 | 66.1% | -1.00 | 0.0001 | -0.174 | ||
| 0.0100 | 0.1000 | 9 | 47 | 48.3% | 0.00 | 0.0002 | -0.052 | 1,440 | 187.15 | 198.50 | 72.2% | -1.00 | 0.0000 | -0.172 | ||
| 0.0100 | 0.0800 | 32 | 59 | 51.5% | 0.00 | 0.0001 | -0.044 | 1,460 | 204.10 | 218.65 | -1.00 | 0.0000 | -0.171 | |||
| 0.0200 | 0.1000 | 20 | 54 | 57.1% | 0.00 | 0.0001 | -0.038 | 1,480 | 226.30 | 239.00 | 80.9% | -1.00 | 0.0000 | -0.171 | ||
| 0 | 0.0100 | 8 | 511 | 50.2% | 0.00 | 0.0001 | -0.032 | 1,500 | 246.65 | 259.90 | 93.8% | -1.00 | 0.0000 | -0.170 | ||
| 0 | 0.0100 | 91 | 53.6% | 0.00 | 0.0001 | -0.028 | 1,520 | 266.35 | 279.00 | 91.7% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.0500 | 28 | 64.0% | 0.00 | 0.0000 | -0.024 | 1,540 | 286.70 | 299.30 | 101.4% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.0500 | 916 | 67.6% | 0.00 | 0.0000 | -0.020 | 1,560 | 306.70 | 319.50 | 107.8% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.0400 | 10 | 1,280 | 69.8% | 0.00 | 0.0000 | -0.017 | 1,580 | 326.50 | 339.50 | 111.5% | -1.00 | 0.0000 | -0.170 | ||
| 0 | 0.0100 | 1 | 2,910 | 66.5% | 0.00 | 0.0000 | -0.014 | 1,600 | 346.50 | 359.50 | 116.4% | -1.00 | 0.0000 | -0.170 | ||
| 0 | 0.0300 | 1,550 | 75.0% | 0.00 | 0.0000 | -0.012 | 1,620 | 366.65 | 379.50 | 122.3% | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.0200 | 470 | 76.0% | 0.00 | 0.0000 | -0.010 | 1,640 | 386.65 | 399.50 | 127.0% | -1.00 | 0.0000 | -0.170 | |||
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