MSFT オプションチェーン Microsoft Corporation
Cboe delayed options data · 基準日時： 19:03 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 ±13.9% (441.85–584.25) · ATM IV 28.6% · P/C オープンインタレスト 0.55
| 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 | |
| 255.20 | 258.30 | 149 | 49.0% | 1.00 | 0.0001 | 0.000 | 260 | 0.1400 | 0.2800 | 2,532 | 46.2% | -0.00 | 0.0001 | -0.006 | ||
| 245.45 | 248.50 | 304 | 47.5% | 1.00 | 0.0001 | 0.000 | 270 | 0.2200 | 0.3100 | 1 | 2,625 | 45.1% | -0.01 | 0.0001 | -0.007 | |
| 235.65 | 238.70 | 244 | 45.6% | 0.99 | 0.0001 | 0.000 | 280 | 0.1400 | 0.5100 | 1 | 6,505 | 43.9% | -0.01 | 0.0001 | -0.009 | |
| 225.85 | 228.95 | 1 | 2,552 | 44.0% | 0.99 | 0.0002 | 0.000 | 290 | 0.2600 | 0.3600 | 1 | 4,918 | 41.3% | -0.01 | 0.0002 | -0.010 |
| 216.05 | 218.80 | 8 | 1,147 | 39.8% | 0.99 | 0.0002 | 0.000 | 300 | 0.4000 | 0.4500 | 9 | 12.6K | 40.8% | -0.01 | 0.0002 | -0.012 |
| 206.40 | 209.45 | 1 | 484 | 41.3% | 0.99 | 0.0002 | 0.000 | 310 | 0.5000 | 0.5300 | 3 | 4,666 | 39.6% | -0.01 | 0.0002 | -0.014 |
| 201.35 | 204.60 | 87 | 39.9% | 0.99 | 0.0003 | 0.000 | 315 | 0.4100 | 0.6100 | 5 | 1,090 | 38.5% | -0.01 | 0.0003 | -0.015 | |
| 196.50 | 199.75 | 13 | 313 | 39.3% | 0.99 | 0.0003 | 0.000 | 320 | 0.5900 | 0.7200 | 3 | 6,910 | 38.8% | -0.01 | 0.0003 | -0.016 |
| 191.75 | 194.90 | 47 | 39.1% | 0.98 | 0.0003 | 0.000 | 325 | 0.5600 | 0.7500 | 1,879 | 37.7% | -0.02 | 0.0003 | -0.017 | ||
| 186.90 | 190.10 | 1 | 734 | 38.7% | 0.98 | 0.0004 | 0.000 | 330 | 0.7700 | 0.8300 | 8 | 5,468 | 37.7% | -0.02 | 0.0004 | -0.019 |
| 182.15 | 185.25 | 55 | 38.3% | 0.98 | 0.0004 | 0.000 | 335 | 0.8700 | 0.9300 | 15 | 2,114 | 37.3% | -0.02 | 0.0004 | -0.020 | |
| 178.10 | 180.45 | 683 | 1,164 | 39.8% | 0.98 | 0.0005 | 0.000 | 340 | 0.9600 | 1.04 | 9 | 10.2K | 36.9% | -0.02 | 0.0005 | -0.022 |
| 172.85 | 175.65 | 1 | 47 | 38.1% | 0.98 | 0.0005 | 0.000 | 345 | 1.09 | 1.23 | 15 | 1,959 | 36.7% | -0.03 | 0.0005 | -0.024 |
| 168.55 | 170.30 | 677 | 1,693 | 37.4% | 0.97 | 0.0006 | 0.000 | 350 | 1.22 | 1.32 | 30 | 13.9K | 36.1% | -0.03 | 0.0006 | -0.026 |
| 163.55 | 166.10 | 309 | 37.6% | 0.97 | 0.0006 | 0.000 | 355 | 1.36 | 1.45 | 46 | 2,131 | 35.7% | -0.03 | 0.0006 | -0.028 | |
| 158.60 | 161.35 | 16 | 2,292 | 36.7% | 0.97 | 0.0007 | 0.000 | 360 | 1.53 | 1.62 | 129 | 4,872 | 35.4% | -0.03 | 0.0007 | -0.030 |
| 154.00 | 156.60 | 283 | 36.4% | 0.96 | 0.0008 | 0.000 | 365 | 1.74 | 1.97 | 9 | 1,917 | 35.4% | -0.04 | 0.0008 | -0.033 | |
| 149.55 | 151.60 | 6 | 2,251 | 35.9% | 0.96 | 0.0008 | -0.002 | 370 | 1.92 | 2.18 | 9 | 4,082 | 34.9% | -0.04 | 0.0008 | -0.035 |
| 144.70 | 146.65 | 879 | 34.8% | 0.95 | 0.0009 | -0.005 | 375 | 2.15 | 2.26 | 3 | 2,694 | 34.3% | -0.05 | 0.0009 | -0.038 | |
| 139.90 | 142.20 | 5 | 2,199 | 34.5% | 0.95 | 0.0010 | -0.009 | 380 | 2.40 | 2.52 | 15 | 8,023 | 33.9% | -0.05 | 0.0010 | -0.041 |
| 135.60 | 137.95 | 950 | 35.1% | 0.94 | 0.0011 | -0.013 | 385 | 2.68 | 2.94 | 5 | 1,449 | 33.8% | -0.06 | 0.0011 | -0.044 | |
| 131.00 | 133.35 | 3 | 2,775 | 34.7% | 0.94 | 0.0012 | -0.018 | 390 | 2.99 | 3.15 | 62 | 5,473 | 33.3% | -0.06 | 0.0012 | -0.047 |
| 126.45 | 128.05 | 340 | 33.5% | 0.93 | 0.0013 | -0.022 | 395 | 3.25 | 3.50 | 4 | 2,069 | 32.9% | -0.07 | 0.0013 | -0.051 | |
| 121.90 | 123.60 | 31 | 11.1K | 33.2% | 0.92 | 0.0014 | -0.027 | 400 | 3.65 | 3.90 | 178 | 11.2K | 32.6% | -0.08 | 0.0014 | -0.054 |
| 117.40 | 119.25 | 1 | 618 | 33.0% | 0.92 | 0.0015 | -0.031 | 405 | 4.05 | 4.35 | 43 | 921 | 32.3% | -0.09 | 0.0016 | -0.058 |
| 113.25 | 114.80 | 46 | 5,658 | 32.9% | 0.91 | 0.0017 | -0.036 | 410 | 4.55 | 4.85 | 15 | 7,159 | 32.1% | -0.10 | 0.0017 | -0.062 |
| 108.90 | 110.40 | 42 | 1,610 | 32.6% | 0.90 | 0.0018 | -0.041 | 415 | 5.10 | 5.40 | 53 | 2,148 | 31.9% | -0.10 | 0.0018 | -0.066 |
| 104.35 | 105.80 | 26 | 9,537 | 31.9% | 0.89 | 0.0019 | -0.046 | 420 | 5.50 | 6.05 | 357 | 7,554 | 31.5% | -0.11 | 0.0020 | -0.070 |
| 100.15 | 102.15 | 8 | 1,324 | 32.2% | 0.88 | 0.0021 | -0.051 | 425 | 6.25 | 6.75 | 9 | 2,991 | 31.4% | -0.13 | 0.0021 | -0.074 |
| 96.00 | 97.70 | 139 | 5,518 | 31.8% | 0.87 | 0.0022 | -0.056 | 430 | 7.00 | 7.45 | 59 | 6,457 | 31.2% | -0.14 | 0.0023 | -0.078 |
| 91.85 | 93.90 | 4 | 544 | 31.8% | 0.85 | 0.0024 | -0.061 | 435 | 7.80 | 8.20 | 37 | 1,885 | 30.9% | -0.15 | 0.0024 | -0.082 |
| 88.00 | 89.35 | 584 | 5,701 | 31.4% | 0.84 | 0.0025 | -0.067 | 440 | 8.65 | 9.00 | 472 | 3,563 | 30.7% | -0.16 | 0.0026 | -0.086 |
| 83.70 | 85.25 | 31 | 1,042 | 30.9% | 0.83 | 0.0027 | -0.072 | 445 | 9.55 | 9.95 | 18 | 3,295 | 30.5% | -0.18 | 0.0028 | -0.091 |
| 79.85 | 81.00 | 288 | 15.8K | 30.5% | 0.81 | 0.0029 | -0.077 | 450 | 10.50 | 10.95 | 275 | 13.0K | 30.3% | -0.19 | 0.0029 | -0.095 |
| 75.75 | 77.40 | 8 | 1,334 | 30.4% | 0.80 | 0.0030 | -0.082 | 455 | 11.50 | 12.15 | 17 | 1,118 | 30.1% | -0.21 | 0.0031 | -0.099 |
| 72.10 | 73.70 | 22 | 3,067 | 30.2% | 0.78 | 0.0032 | -0.086 | 460 | 12.80 | 13.35 | 14 | 4,377 | 30.0% | -0.23 | 0.0033 | -0.103 |
| 68.35 | 70.10 | 12 | 1,002 | 30.1% | 0.76 | 0.0033 | -0.091 | 465 | 14.00 | 14.55 | 79 | 1,609 | 29.7% | -0.24 | 0.0034 | -0.106 |
| 64.85 | 66.20 | 48 | 3,828 | 29.8% | 0.75 | 0.0035 | -0.096 | 470 | 15.45 | 16.05 | 16 | 2,168 | 29.7% | -0.26 | 0.0036 | -0.110 |
| 61.15 | 62.45 | 162 | 2,640 | 29.4% | 0.73 | 0.0036 | -0.100 | 475 | 16.85 | 17.45 | 43 | 715 | 29.4% | -0.28 | 0.0037 | -0.114 |
| 58.10 | 59.20 | 278 | 6,107 | 29.5% | 0.71 | 0.0038 | -0.104 | 480 | 18.45 | 19.05 | 109 | 4,895 | 29.3% | -0.30 | 0.0039 | -0.117 |
| 54.75 | 56.50 | 11 | 1,476 | 29.5% | 0.69 | 0.0039 | -0.108 | 485 | 20.20 | 20.75 | 9 | 771 | 29.2% | -0.32 | 0.0040 | -0.119 |
| 51.35 | 52.55 | 48 | 4,279 | 28.9% | 0.67 | 0.0040 | -0.111 | 490 | 21.95 | 22.70 | 62 | 1,406 | 29.1% | -0.34 | 0.0042 | -0.122 |
| 48.50 | 50.20 | 31 | 1,653 | 29.2% | 0.65 | 0.0041 | -0.114 | 495 | 23.85 | 24.65 | 26 | 1,207 | 29.0% | -0.36 | 0.0043 | -0.124 |
| 46.00 | 46.55 | 1,541 | 21.5K | 28.9% | 0.63 | 0.0042 | -0.117 | 500 | 25.95 | 26.70 | 161 | 4,260 | 28.9% | -0.39 | 0.0044 | -0.126 |
| 42.95 | 44.10 | 49 | 2,600 | 28.9% | 0.60 | 0.0043 | -0.119 | 505 | 28.05 | 28.75 | 25 | 807 | 28.7% | -0.41 | 0.0045 | -0.128 |
| 40.10 | 41.05 | 136 | 13.0K | 28.6% | 0.58 | 0.0044 | -0.121 | 510 | 30.45 | 31.30 | 39 | 995 | 28.8% | -0.43 | 0.0046 | -0.129 |
| 37.45 | 38.50 | 226 | 2,683 | 28.5% | 0.56 | 0.0044 | -0.122 | 515 | 32.80 | 33.65 | 11 | 407 | 28.6% | -0.45 | 0.0046 | -0.129 |
| 35.10 | 36.30 | 121 | 5,372 | 28.6% | 0.54 | 0.0045 | -0.123 | 520 | 35.30 | 36.20 | 17 | 1,206 | 28.5% | -0.48 | 0.0047 | -0.130 |
| 32.75 | 33.90 | 144 | 1,976 | 28.5% | 0.52 | 0.0045 | -0.124 | 525 | 37.85 | 38.90 | 35 | 186 | 28.4% | -0.50 | 0.0047 | -0.130 |
| 30.60 | 31.55 | 115 | 7,196 | 28.4% | 0.49 | 0.0045 | -0.125 | 530 | 40.65 | 41.70 | 8 | 97 | 28.4% | -0.52 | 0.0048 | -0.129 |
| 28.65 | 29.50 | 107 | 2,069 | 28.4% | 0.47 | 0.0045 | -0.124 | 535 | 43.45 | 44.70 | 143 | 28.3% | -0.55 | 0.0048 | -0.129 | |
| 26.50 | 27.60 | 86 | 3,498 | 28.3% | 0.45 | 0.0045 | -0.124 | 540 | 46.50 | 47.75 | 5 | 114 | 28.3% | -0.57 | 0.0048 | -0.127 |
| 24.55 | 25.25 | 45 | 2,654 | 28.1% | 0.43 | 0.0045 | -0.123 | 545 | 49.70 | 50.90 | 48 | 28.3% | -0.59 | 0.0048 | -0.126 | |
| 23.15 | 23.50 | 318 | 12.8K | 28.2% | 0.41 | 0.0044 | -0.122 | 550 | 53.00 | 54.10 | 20 | 379 | 28.2% | -0.61 | 0.0047 | -0.124 |
| 21.10 | 22.25 | 7 | 1,874 | 28.2% | 0.39 | 0.0044 | -0.120 | 555 | 55.75 | 57.65 | 3 | 18 | 28.0% | -0.64 | 0.0047 | -0.122 |
| 19.85 | 20.40 | 720 | 3,216 | 28.2% | 0.37 | 0.0043 | -0.119 | 560 | 59.65 | 61.00 | 2 | 26 | 28.1% | -0.66 | 0.0047 | -0.120 |
| 18.20 | 19.20 | 8 | 1,553 | 28.2% | 0.35 | 0.0042 | -0.117 | 565 | 63.10 | 64.65 | 22 | 28.1% | -0.68 | 0.0046 | -0.117 | |
| 16.90 | 17.50 | 11 | 2,008 | 28.1% | 0.33 | 0.0041 | -0.114 | 570 | 66.85 | 68.45 | 44 | 28.2% | -0.70 | 0.0045 | -0.115 | |
| 15.80 | 16.50 | 77 | 26.5K | 28.3% | 0.31 | 0.0040 | -0.112 | 575 | 70.40 | 72.25 | 28 | 28.1% | -0.72 | 0.0045 | -0.112 | |
| 14.45 | 15.00 | 33 | 2,468 | 28.1% | 0.29 | 0.0039 | -0.109 | 580 | 73.45 | 75.80 | 44 | 27.5% | -0.74 | 0.0044 | -0.109 | |
| 13.25 | 13.90 | 5 | 778 | 28.1% | 0.28 | 0.0038 | -0.106 | 585 | 78.15 | 80.10 | 7 | 28.0% | -0.76 | 0.0043 | -0.105 | |
| 12.30 | 12.85 | 140 | 3,456 | 28.1% | 0.26 | 0.0037 | -0.103 | 590 | 82.20 | 83.95 | 5 | 27.9% | -0.78 | 0.0042 | -0.102 | |
| 11.35 | 12.10 | 72 | 3,630 | 28.3% | 0.25 | 0.0036 | -0.100 | 595 | 86.25 | 88.25 | 27.9% | -0.79 | 0.0041 | -0.099 | ||
| 10.50 | 11.00 | 690 | 23.0K | 28.2% | 0.23 | 0.0035 | -0.097 | 600 | 90.45 | 92.50 | 1 | 27 | 27.9% | -0.81 | 0.0040 | -0.095 |
| 9.55 | 10.30 | 101 | 1,332 | 28.3% | 0.22 | 0.0033 | -0.093 | 605 | 94.70 | 97.30 | 27 | 28.2% | -0.83 | 0.0040 | -0.091 | |
| 8.85 | 9.55 | 126 | 1,984 | 28.4% | 0.20 | 0.0032 | -0.090 | 610 | 99.05 | 101.10 | 19 | 27.9% | -0.85 | 0.0039 | -0.088 | |
| 8.10 | 8.55 | 3 | 5,555 | 28.2% | 0.19 | 0.0031 | -0.086 | 615 | 103.45 | 105.55 | 1 | 27.9% | -0.86 | 0.0038 | -0.085 | |
| 7.45 | 7.80 | 34 | 2,098 | 28.2% | 0.18 | 0.0030 | -0.083 | 620 | 107.90 | 109.75 | 1 | 27.5% | -0.88 | 0.0037 | -0.082 | |
| 6.80 | 7.20 | 136 | 52.5K | 28.2% | 0.17 | 0.0028 | -0.080 | 625 | 112.45 | 114.60 | 3 | 27.8% | -0.89 | 0.0036 | -0.079 | |
| 6.25 | 6.60 | 47 | 739 | 28.2% | 0.16 | 0.0027 | -0.076 | 630 | 117.05 | 118.95 | 12 | 27.4% | -0.90 | 0.0034 | -0.075 | |
| 5.70 | 6.35 | 208 | 388 | 28.4% | 0.14 | 0.0026 | -0.073 | 635 | 121.70 | 123.60 | 27.2% | -0.92 | 0.0032 | -0.070 | ||
| 5.25 | 5.75 | 24 | 964 | 28.4% | 0.13 | 0.0024 | -0.069 | 640 | 125.95 | 128.90 | 27.2% | -0.93 | 0.0033 | -0.064 | ||
| 4.65 | 5.30 | 6 | 211 | 28.3% | 0.13 | 0.0023 | -0.066 | 645 | 130.75 | 133.35 | -0.95 | 0.0034 | -0.057 | |||
| 4.35 | 4.90 | 236 | 5,512 | 28.5% | 0.12 | 0.0022 | -0.063 | 650 | 135.60 | 138.55 | -0.96 | 0.0034 | -0.047 | |||
| 3.85 | 4.55 | 10 | 571 | 28.4% | 0.11 | 0.0021 | -0.059 | 655 | 140.50 | 143.90 | 28.3% | -0.97 | 0.0033 | -0.037 | ||
| 3.65 | 4.05 | 10 | 819 | 28.5% | 0.10 | 0.0020 | -0.056 | 660 | 145.50 | 148.70 | -0.98 | 0.0028 | -0.051 | |||
| 3.35 | 3.60 | 171 | 28.4% | 0.09 | 0.0019 | -0.053 | 665 | 150.45 | 153.45 | -0.99 | 0.0018 | -0.076 | ||||
| 2.93 | 3.40 | 2 | 423 | 28.4% | 0.09 | 0.0018 | -0.050 | 670 | 155.45 | 158.60 | 1 | -0.99 | 0.0011 | -0.095 | ||
| 2.78 | 3.10 | 22 | 25.5K | 28.5% | 0.08 | 0.0017 | -0.048 | 675 | 160.40 | 163.90 | 30.8% | -1.00 | 0.0004 | -0.108 | ||
| 2.53 | 2.81 | 1 | 555 | 28.5% | 0.07 | 0.0016 | -0.045 | 680 | 165.45 | 168.95 | 31.7% | -1.00 | 0.0000 | -0.119 | ||
| 2.30 | 2.57 | 1 | 247 | 28.6% | 0.07 | 0.0015 | -0.042 | 685 | 170.45 | 173.80 | -1.00 | 0.0000 | -0.120 | |||
| 2.10 | 2.34 | 1 | 476 | 28.6% | 0.06 | 0.0014 | -0.040 | 690 | 175.45 | 178.35 | -1.00 | 0.0000 | -0.120 | |||
| 1.91 | 2.17 | 24 | 325 | 28.6% | 0.06 | 0.0013 | -0.037 | 695 | 180.40 | 183.95 | 33.5% | -1.00 | 0.0000 | -0.120 | ||
| 1.73 | 1.95 | 58 | 8,670 | 28.6% | 0.05 | 0.0012 | -0.035 | 700 | 185.40 | 188.60 | -1.00 | 0.0000 | -0.120 | |||
| 1.57 | 1.81 | 96 | 28.7% | 0.05 | 0.0011 | -0.033 | 705 | 190.40 | 193.55 | -1.00 | 0.0000 | -0.120 | ||||
| 1.44 | 1.58 | 60 | 237 | 28.6% | 0.05 | 0.0011 | -0.031 | 710 | 195.40 | 198.60 | -1.00 | 0.0000 | -0.120 | |||
| 1.30 | 1.50 | 165 | 28.7% | 0.04 | 0.0010 | -0.029 | 715 | 200.40 | 203.65 | -1.00 | 0.0000 | -0.120 | ||||
| 1.18 | 1.37 | 5 | 375 | 28.8% | 0.04 | 0.0009 | -0.027 | 720 | 205.40 | 208.75 | -1.00 | 0.0000 | -0.120 | |||
| 1.07 | 1.26 | 46 | 175 | 28.8% | 0.04 | 0.0009 | -0.025 | 725 | 210.40 | 213.80 | -1.00 | 0.0000 | -0.120 | |||
| 0.9700 | 1.05 | 8 | 209 | 28.6% | 0.03 | 0.0008 | -0.023 | 730 | 215.40 | 218.65 | -1.00 | 0.0000 | -0.120 | |||
| 0.8800 | 1.03 | 5 | 364 | 28.8% | 0.03 | 0.0008 | -0.022 | 735 | 220.40 | 224.05 | 38.6% | -1.00 | 0.0000 | -0.120 | ||
| 0.8000 | 1.00 | 107 | 296 | 29.0% | 0.03 | 0.0007 | -0.020 | 740 | 225.45 | 229.00 | 39.2% | -1.00 | 0.0000 | -0.120 | ||
| 0.7200 | 0.8000 | 32 | 161 | 28.7% | 0.03 | 0.0007 | -0.019 | 745 | 230.45 | 233.75 | -1.00 | 0.0000 | -0.120 | |||
| 0.6500 | 0.7800 | 28 | 1,217 | 28.9% | 0.02 | 0.0006 | -0.018 | 750 | 235.45 | 238.95 | 40.2% | -1.00 | 0.0000 | -0.120 | ||
| 0.5700 | 0.8000 | 30 | 186 | 29.1% | 0.02 | 0.0006 | -0.016 | 755 | 240.40 | 243.55 | -1.00 | 0.0000 | -0.120 | |||
| 0.5200 | 0.7800 | 32 | 588 | 29.3% | 0.02 | 0.0005 | -0.015 | 760 | 245.40 | 248.75 | -1.00 | 0.0000 | -0.120 | |||
| 0.4600 | 0.7100 | 55 | 296 | 29.3% | 0.02 | 0.0005 | -0.014 | 765 | 250.40 | 254.00 | 41.9% | -1.00 | 0.0000 | -0.120 | ||
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