MSFT オプションチェーン Microsoft Corporation
Cboe delayed options data · 基準日時： 03:40 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 ±11.2% (472.80–592.40) · ATM IV 28.5% · P/C オープンインタレスト 0.61
| 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 | |
| 264.75 | 267.40 | 301 | 65.1% | 1.00 | 0.0001 | 0.000 | 270 | 0.1300 | 0.3800 | 4 | 2,506 | 57.9% | -0.00 | 0.0001 | -0.009 | |
| 254.20 | 257.50 | 283 | 56.1% | 1.00 | 0.0001 | 0.000 | 280 | 0.1000 | 0.4200 | 258 | 5,742 | 55.1% | -0.00 | 0.0001 | -0.010 | |
| 245.05 | 247.65 | 2,552 | 59.5% | 0.99 | 0.0001 | 0.000 | 290 | 0.1700 | 0.2500 | 125 | 4,827 | 51.1% | -0.01 | 0.0001 | -0.011 | |
| 234.55 | 237.70 | 1 | 1,004 | 51.6% | 0.99 | 0.0001 | 0.000 | 300 | 0.2200 | 0.2600 | 56 | 12.3K | 49.3% | -0.01 | 0.0001 | -0.013 |
| 225.30 | 228.20 | 485 | 55.5% | 0.99 | 0.0002 | 0.000 | 310 | 0.2800 | 0.3900 | 7 | 4,579 | 48.8% | -0.01 | 0.0002 | -0.014 | |
| 220.40 | 223.60 | 87 | 55.9% | 0.99 | 0.0002 | 0.000 | 315 | 0.3000 | 0.3700 | 2 | 1,095 | 47.4% | -0.01 | 0.0002 | -0.015 | |
| 214.90 | 218.65 | 326 | 52.0% | 0.99 | 0.0002 | 0.000 | 320 | 0.3400 | 0.5200 | 4 | 6,929 | 47.7% | -0.01 | 0.0002 | -0.016 | |
| 210.05 | 213.85 | 1 | 60 | 51.5% | 0.99 | 0.0002 | 0.000 | 325 | 0.3600 | 0.6300 | 2,057 | 47.3% | -0.01 | 0.0002 | -0.017 | |
| 205.20 | 208.80 | 748 | 50.1% | 0.99 | 0.0002 | 0.000 | 330 | 0.4000 | 0.5800 | 18 | 5,140 | 45.9% | -0.01 | 0.0002 | -0.018 | |
| 200.10 | 203.95 | 57 | 48.4% | 0.99 | 0.0003 | 0.000 | 335 | 0.4100 | 0.5100 | 1 | 2,100 | 44.3% | -0.01 | 0.0003 | -0.019 | |
| 195.95 | 199.00 | 799 | 50.5% | 0.99 | 0.0003 | 0.000 | 340 | 0.4700 | 0.6600 | 6 | 9,729 | 44.3% | -0.01 | 0.0003 | -0.020 | |
| 190.95 | 194.15 | 61 | 48.9% | 0.99 | 0.0003 | 0.000 | 345 | 0.4900 | 0.9000 | 6 | 2,000 | 44.4% | -0.01 | 0.0003 | -0.022 | |
| 185.45 | 188.60 | 1,237 | 42.9% | 0.98 | 0.0003 | 0.000 | 350 | 0.5700 | 0.7400 | 176 | 13.6K | 42.8% | -0.02 | 0.0003 | -0.023 | |
| 180.55 | 183.75 | 278 | 42.3% | 0.98 | 0.0004 | 0.000 | 355 | 0.6200 | 0.8200 | 4 | 2,151 | 42.1% | -0.02 | 0.0004 | -0.025 | |
| 176.30 | 178.95 | 1 | 2,042 | 44.2% | 0.98 | 0.0004 | 0.000 | 360 | 0.6800 | 0.8500 | 263 | 4,885 | 41.3% | -0.02 | 0.0004 | -0.026 |
| 170.80 | 174.65 | 278 | 43.1% | 0.98 | 0.0005 | 0.000 | 365 | 0.7500 | 0.9900 | 102 | 1,751 | 40.9% | -0.02 | 0.0005 | -0.028 | |
| 166.05 | 169.75 | 2,177 | 42.5% | 0.98 | 0.0005 | -0.001 | 370 | 0.8400 | 1.00 | 4 | 3,633 | 40.0% | -0.02 | 0.0005 | -0.030 | |
| 161.10 | 164.40 | 1 | 830 | 40.0% | 0.98 | 0.0006 | -0.004 | 375 | 0.9300 | 1.13 | 8 | 2,705 | 39.5% | -0.02 | 0.0006 | -0.032 |
| 156.75 | 159.55 | 3 | 1,566 | 40.7% | 0.97 | 0.0006 | -0.007 | 380 | 1.03 | 1.20 | 29 | 8,136 | 38.8% | -0.03 | 0.0006 | -0.035 |
| 151.55 | 154.75 | 943 | 39.1% | 0.97 | 0.0007 | -0.011 | 385 | 1.14 | 1.44 | 38 | 1,505 | 38.5% | -0.03 | 0.0007 | -0.037 | |
| 146.75 | 149.90 | 1 | 2,318 | 38.4% | 0.97 | 0.0008 | -0.014 | 390 | 1.22 | 1.46 | 38 | 7,873 | 37.5% | -0.03 | 0.0008 | -0.040 |
| 142.20 | 145.65 | 346 | 39.5% | 0.96 | 0.0008 | -0.018 | 395 | 1.38 | 1.77 | 1 | 2,030 | 37.4% | -0.04 | 0.0008 | -0.043 | |
| 137.45 | 140.35 | 15 | 10.5K | 37.9% | 0.96 | 0.0009 | -0.022 | 400 | 1.54 | 1.66 | 121 | 11.3K | 36.2% | -0.04 | 0.0009 | -0.046 |
| 132.30 | 136.15 | 571 | 37.5% | 0.95 | 0.0010 | -0.026 | 405 | 1.75 | 1.99 | 151 | 1,074 | 36.1% | -0.05 | 0.0010 | -0.050 | |
| 127.95 | 130.85 | 4 | 5,578 | 36.6% | 0.95 | 0.0011 | -0.031 | 410 | 1.89 | 2.21 | 30 | 7,103 | 35.5% | -0.05 | 0.0011 | -0.053 |
| 123.25 | 126.10 | 1,672 | 36.0% | 0.94 | 0.0012 | -0.035 | 415 | 2.18 | 2.45 | 17 | 2,141 | 35.2% | -0.06 | 0.0012 | -0.057 | |
| 118.55 | 121.35 | 6 | 9,450 | 35.4% | 0.94 | 0.0013 | -0.040 | 420 | 2.45 | 2.70 | 15 | 7,456 | 34.7% | -0.06 | 0.0014 | -0.061 |
| 113.85 | 116.95 | 1,382 | 35.2% | 0.93 | 0.0015 | -0.045 | 425 | 2.73 | 2.91 | 110 | 3,005 | 34.1% | -0.07 | 0.0015 | -0.066 | |
| 109.25 | 112.10 | 23 | 5,304 | 34.4% | 0.92 | 0.0016 | -0.051 | 430 | 3.05 | 3.35 | 327 | 6,466 | 33.8% | -0.08 | 0.0016 | -0.071 |
| 104.65 | 108.00 | 630 | 34.5% | 0.92 | 0.0018 | -0.057 | 435 | 3.20 | 3.65 | 497 | 2,372 | 33.0% | -0.08 | 0.0018 | -0.076 | |
| 100.90 | 102.90 | 4 | 5,324 | 33.5% | 0.91 | 0.0019 | -0.063 | 440 | 3.65 | 4.10 | 344 | 4,251 | 32.7% | -0.09 | 0.0020 | -0.081 |
| 96.65 | 97.50 | 7 | 1,048 | 33.1% | 0.90 | 0.0021 | -0.069 | 445 | 4.15 | 4.55 | 114 | 3,887 | 32.4% | -0.10 | 0.0021 | -0.086 |
| 92.20 | 93.50 | 45 | 13.4K | 32.6% | 0.89 | 0.0023 | -0.075 | 450 | 4.75 | 5.20 | 283 | 17.7K | 32.2% | -0.12 | 0.0023 | -0.092 |
| 87.75 | 88.75 | 1 | 1,303 | 32.4% | 0.87 | 0.0025 | -0.082 | 455 | 5.35 | 5.95 | 59 | 1,527 | 32.0% | -0.13 | 0.0025 | -0.098 |
| 83.45 | 84.40 | 4 | 2,878 | 32.0% | 0.86 | 0.0027 | -0.088 | 460 | 6.00 | 6.45 | 115 | 5,776 | 31.6% | -0.14 | 0.0027 | -0.104 |
| 78.50 | 80.15 | 7 | 1,038 | 31.7% | 0.85 | 0.0029 | -0.095 | 465 | 6.75 | 7.15 | 112 | 2,963 | 31.3% | -0.15 | 0.0029 | -0.110 |
| 74.25 | 75.95 | 9 | 3,771 | 30.5% | 0.83 | 0.0031 | -0.102 | 470 | 7.55 | 7.90 | 81 | 3,922 | 30.9% | -0.17 | 0.0031 | -0.116 |
| 70.30 | 72.00 | 1 | 2,859 | 31.1% | 0.82 | 0.0033 | -0.108 | 475 | 8.45 | 8.95 | 178 | 3,858 | 30.8% | -0.19 | 0.0034 | -0.122 |
| 66.55 | 67.95 | 98 | 5,791 | 30.2% | 0.80 | 0.0035 | -0.115 | 480 | 9.40 | 9.75 | 266 | 6,196 | 30.4% | -0.20 | 0.0036 | -0.128 |
| 62.95 | 64.10 | 10 | 1,733 | 30.2% | 0.78 | 0.0037 | -0.121 | 485 | 9.75 | 10.85 | 229 | 1,616 | 29.6% | -0.22 | 0.0038 | -0.133 |
| 59.05 | 60.30 | 36 | 3,884 | 29.8% | 0.76 | 0.0039 | -0.127 | 490 | 11.65 | 12.20 | 58 | 2,889 | 30.0% | -0.24 | 0.0040 | -0.139 |
| 55.55 | 56.70 | 3 | 2,263 | 29.8% | 0.74 | 0.0041 | -0.133 | 495 | 12.90 | 13.55 | 80 | 2,914 | 29.7% | -0.26 | 0.0042 | -0.144 |
| 52.10 | 52.95 | 87 | 21.1K | 29.5% | 0.72 | 0.0044 | -0.138 | 500 | 14.35 | 15.25 | 385 | 7,128 | 29.8% | -0.29 | 0.0045 | -0.149 |
| 47.75 | 49.60 | 24 | 2,550 | 28.8% | 0.70 | 0.0045 | -0.143 | 505 | 15.85 | 16.45 | 227 | 1,476 | 29.3% | -0.31 | 0.0047 | -0.154 |
| 45.20 | 46.15 | 155 | 14.1K | 29.3% | 0.67 | 0.0047 | -0.148 | 510 | 17.50 | 18.90 | 290 | 2,478 | 29.5% | -0.33 | 0.0049 | -0.158 |
| 41.60 | 43.85 | 27 | 2,788 | 29.5% | 0.65 | 0.0049 | -0.152 | 515 | 19.20 | 20.00 | 47 | 981 | 28.9% | -0.36 | 0.0050 | -0.161 |
| 39.25 | 40.00 | 41 | 6,276 | 28.8% | 0.62 | 0.0050 | -0.155 | 520 | 21.10 | 22.10 | 117 | 2,116 | 28.7% | -0.38 | 0.0052 | -0.164 |
| 36.30 | 37.00 | 28 | 2,295 | 28.7% | 0.60 | 0.0052 | -0.158 | 525 | 23.20 | 24.70 | 24 | 748 | 28.9% | -0.41 | 0.0054 | -0.166 |
| 32.90 | 34.15 | 694 | 10.2K | 28.5% | 0.57 | 0.0053 | -0.160 | 530 | 25.30 | 26.15 | 726 | 1,181 | 28.3% | -0.44 | 0.0055 | -0.167 |
| 30.75 | 31.85 | 147 | 2,286 | 28.4% | 0.55 | 0.0054 | -0.161 | 535 | 27.75 | 29.25 | 45 | 957 | 28.5% | -0.47 | 0.0056 | -0.168 |
| 28.05 | 28.85 | 362 | 4,957 | 27.9% | 0.52 | 0.0054 | -0.161 | 540 | 30.15 | 31.35 | 114 | 3,861 | 28.1% | -0.49 | 0.0056 | -0.168 |
| 25.55 | 26.45 | 48 | 3,001 | 27.7% | 0.49 | 0.0055 | -0.161 | 545 | 32.85 | 33.85 | 24 | 570 | 28.0% | -0.52 | 0.0057 | -0.167 |
| 23.60 | 24.20 | 1,464 | 12.3K | 27.7% | 0.47 | 0.0055 | -0.160 | 550 | 35.60 | 36.90 | 65 | 958 | 27.9% | -0.55 | 0.0057 | -0.165 |
| 21.60 | 22.05 | 34 | 2,394 | 27.6% | 0.44 | 0.0054 | -0.158 | 555 | 37.30 | 40.15 | 94 | 27.3% | -0.58 | 0.0057 | -0.163 | |
| 19.55 | 20.10 | 85 | 4,418 | 27.5% | 0.41 | 0.0054 | -0.155 | 560 | 41.55 | 42.85 | 3 | 74 | 27.7% | -0.61 | 0.0057 | -0.160 |
| 17.75 | 18.30 | 95 | 2,250 | 27.4% | 0.39 | 0.0053 | -0.152 | 565 | 44.75 | 46.20 | 2 | 28 | 27.6% | -0.63 | 0.0056 | -0.156 |
| 15.85 | 16.45 | 647 | 2,549 | 27.2% | 0.36 | 0.0052 | -0.148 | 570 | 47.35 | 49.05 | 80 | 26.9% | -0.66 | 0.0055 | -0.151 | |
| 14.35 | 15.20 | 135 | 27.5K | 27.3% | 0.34 | 0.0051 | -0.144 | 575 | 50.80 | 53.25 | 18 | 49 | 27.1% | -0.69 | 0.0054 | -0.146 |
| 12.90 | 13.50 | 116 | 3,959 | 27.1% | 0.31 | 0.0050 | -0.139 | 580 | 55.15 | 56.70 | 4 | 73 | 27.4% | -0.71 | 0.0053 | -0.140 |
| 11.65 | 12.10 | 96 | 1,586 | 27.0% | 0.29 | 0.0048 | -0.134 | 585 | 58.90 | 60.60 | 56 | 27.4% | -0.74 | 0.0051 | -0.134 | |
| 10.40 | 10.90 | 75 | 4,129 | 26.9% | 0.27 | 0.0047 | -0.129 | 590 | 62.70 | 64.45 | 72 | 27.3% | -0.76 | 0.0050 | -0.127 | |
| 9.30 | 9.80 | 75 | 4,081 | 26.8% | 0.25 | 0.0045 | -0.123 | 595 | 66.05 | 68.45 | 33 | 26.9% | -0.78 | 0.0048 | -0.120 | |
| 8.20 | 8.65 | 496 | 21.8K | 26.6% | 0.23 | 0.0043 | -0.117 | 600 | 70.80 | 72.55 | 2 | 161 | 27.3% | -0.80 | 0.0046 | -0.114 |
| 7.40 | 8.05 | 114 | 1,529 | 26.9% | 0.21 | 0.0041 | -0.111 | 605 | 74.95 | 76.70 | 91 | 27.3% | -0.83 | 0.0044 | -0.107 | |
| 6.55 | 6.95 | 26 | 2,735 | 26.7% | 0.19 | 0.0039 | -0.104 | 610 | 78.50 | 81.05 | 31 | 26.7% | -0.85 | 0.0042 | -0.101 | |
| 5.80 | 6.15 | 49 | 6,087 | 26.6% | 0.17 | 0.0036 | -0.098 | 615 | 83.55 | 85.40 | 5 | 27.3% | -0.86 | 0.0040 | -0.095 | |
| 5.10 | 5.45 | 115 | 2,702 | 26.5% | 0.16 | 0.0034 | -0.092 | 620 | 88.00 | 89.85 | 28 | 27.5% | -0.88 | 0.0039 | -0.088 | |
| 4.50 | 4.80 | 83 | 52.0K | 26.5% | 0.14 | 0.0032 | -0.086 | 625 | 92.55 | 94.40 | 19 | 27.5% | -0.90 | 0.0038 | -0.083 | |
| 4.00 | 4.25 | 83 | 1,043 | 26.5% | 0.13 | 0.0030 | -0.080 | 630 | 96.25 | 99.00 | 19 | 26.5% | -0.91 | 0.0036 | -0.081 | |
| 3.05 | 3.80 | 6 | 534 | 26.0% | 0.12 | 0.0028 | -0.074 | 635 | 101.15 | 103.70 | 2 | 26.9% | -0.93 | 0.0035 | -0.079 | |
| 2.98 | 3.30 | 44 | 992 | 26.3% | 0.10 | 0.0026 | -0.069 | 640 | 105.95 | 108.35 | 1 | 26.9% | -0.94 | 0.0034 | -0.075 | |
| 2.72 | 3.45 | 2 | 484 | 27.0% | 0.09 | 0.0024 | -0.064 | 645 | 110.45 | 113.15 | 26.3% | -0.96 | 0.0035 | -0.068 | ||
| 2.40 | 2.63 | 36 | 5,844 | 26.5% | 0.08 | 0.0022 | -0.059 | 650 | 115.55 | 117.95 | 3 | 26.9% | -0.97 | 0.0033 | -0.058 | |
| 2.08 | 2.27 | 1 | 681 | 26.4% | 0.08 | 0.0020 | -0.054 | 655 | 120.40 | 122.85 | 26.8% | -0.98 | 0.0027 | -0.055 | ||
| 1.82 | 2.08 | 12 | 909 | 26.6% | 0.07 | 0.0019 | -0.050 | 660 | 125.00 | 128.10 | -0.99 | 0.0014 | -0.087 | |||
| 1.64 | 1.77 | 127 | 531 | 26.6% | 0.06 | 0.0017 | -0.046 | 665 | 129.65 | 133.05 | -1.00 | 0.0006 | -0.094 | |||
| 1.41 | 1.60 | 28 | 551 | 26.6% | 0.05 | 0.0016 | -0.042 | 670 | 134.40 | 138.40 | -1.00 | 0.0001 | -0.094 | |||
| 1.25 | 1.38 | 10 | 25.9K | 26.6% | 0.05 | 0.0014 | -0.038 | 675 | 139.50 | 143.45 | -1.00 | 0.0000 | -0.094 | |||
| 1.09 | 1.24 | 8 | 600 | 26.7% | 0.04 | 0.0013 | -0.035 | 680 | 144.50 | 147.60 | 1 | -1.00 | 0.0000 | -0.094 | ||
| 0.9600 | 1.09 | 5 | 296 | 26.7% | 0.04 | 0.0012 | -0.032 | 685 | 149.40 | 153.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.8400 | 1.00 | 14 | 510 | 26.9% | 0.03 | 0.0011 | -0.029 | 690 | 154.40 | 158.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.7200 | 0.8100 | 5 | 1,295 | 26.7% | 0.03 | 0.0010 | -0.026 | 695 | 159.95 | 163.30 | 32.8% | -1.00 | 0.0000 | -0.094 | ||
| 0.6500 | 0.7500 | 23 | 10.3K | 26.9% | 0.03 | 0.0009 | -0.024 | 700 | 164.50 | 168.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.5500 | 0.6300 | 33 | 471 | 26.8% | 0.02 | 0.0008 | -0.022 | 705 | 169.50 | 172.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.5000 | 0.6100 | 32 | 337 | 27.1% | 0.02 | 0.0007 | -0.020 | 710 | 174.55 | 178.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.2200 | 0.5900 | 5 | 202 | 26.5% | 0.02 | 0.0007 | -0.018 | 715 | 179.40 | 183.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.1700 | 0.6300 | 8 | 440 | 27.0% | 0.02 | 0.0006 | -0.017 | 720 | 184.50 | 188.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.1400 | 0.5800 | 10 | 306 | 27.1% | 0.02 | 0.0005 | -0.015 | 725 | 189.50 | 192.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.2900 | 0.3600 | 13 | 218 | 27.3% | 0.01 | 0.0005 | -0.014 | 730 | 194.50 | 198.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.2400 | 0.3400 | 179 | 411 | 27.4% | 0.01 | 0.0004 | -0.012 | 735 | 199.40 | 203.15 | -1.00 | 0.0000 | -0.094 | |||
| 0.1900 | 0.3100 | 47 | 362 | 27.4% | 0.01 | 0.0004 | -0.011 | 740 | 204.50 | 207.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.1800 | 0.2800 | 27 | 174 | 27.6% | 0.01 | 0.0004 | -0.010 | 745 | 209.40 | 213.25 | -1.00 | 0.0000 | -0.094 | |||
| 0.0500 | 0.4100 | 1 | 1,025 | 28.1% | 0.01 | 0.0003 | -0.009 | 750 | 214.40 | 217.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.0800 | 0.4300 | 1 | 252 | 28.9% | 0.01 | 0.0003 | -0.009 | 755 | 219.50 | 223.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.0800 | 0.4100 | 1 | 565 | 29.3% | 0.01 | 0.0003 | -0.008 | 760 | 224.40 | 228.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.0400 | 0.2200 | 1 | 307 | 27.7% | 0.01 | 0.0002 | -0.007 | 765 | 229.40 | 233.30 | -1.00 | 0.0000 | -0.094 | |||
| 0.0700 | 0.1800 | 1 | 296 | 28.0% | 0.01 | 0.0002 | -0.006 | 770 | 234.40 | 237.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.0700 | 0.1600 | 5 | 1,323 | 28.2% | 0.01 | 0.0002 | -0.006 | 775 | 239.95 | 242.60 | -1.00 | 0.0000 | -0.094 | |||
| 0.0500 | 0.1400 | 4 | 1,694 | 28.1% | 0.00 | 0.0002 | -0.005 | 780 | 244.50 | 247.60 | -1.00 | 0.0000 | -0.094 | |||
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 — Jan 15, 2027
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