NEM オプションチェーン Newmont Corporation
Cboe delayed options data · 基準日時： 18:41 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 ±9.7% (106.17–128.97) · ATM IV 41.5% · P/C オープンインタレスト 0.50
| 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 | |
| 46.55 | 49.35 | 2 | 80.6% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.13 | 123.7% | -0.00 | 0.0004 | -0.003 | |||
| 41.60 | 44.40 | 73.7% | 0.99 | 0.0007 | 0.000 | 75 | 0 | 0.0500 | 1 | 60.3% | -0.00 | 0.0007 | -0.004 | |||
| 36.60 | 39.45 | 2 | 64.6% | 0.99 | 0.0011 | -0.002 | 80 | 0 | 1.99 | 4 | 95.6% | -0.01 | 0.0011 | -0.007 | ||
| 31.65 | 34.50 | 1 | 57.5% | 0.99 | 0.0020 | -0.006 | 85 | 0 | 0.3300 | 11 | 57.9% | -0.01 | 0.0020 | -0.010 | ||
| 26.85 | 29.55 | 20 | 53.3% | 0.97 | 0.0035 | -0.012 | 90 | 0.0100 | 0.4700 | 327 | 52.5% | -0.03 | 0.0035 | -0.015 | ||
| 22.15 | 24.75 | 16 | 50.7% | 0.95 | 0.0061 | -0.021 | 95 | 0.1600 | 0.5000 | 1 | 172 | 46.5% | -0.05 | 0.0062 | -0.024 | |
| 17.85 | 20.25 | 113 | 51.0% | 0.91 | 0.0105 | -0.035 | 100 | 0.5000 | 0.6600 | 61 | 1,171 | 42.8% | -0.09 | 0.0106 | -0.037 | |
| 13.55 | 15.80 | 131 | 47.2% | 0.84 | 0.0165 | -0.054 | 105 | 1.14 | 1.33 | 17 | 4,761 | 42.0% | -0.16 | 0.0166 | -0.056 | |
| 12.65 | 14.80 | 45.2% | 0.82 | 0.0178 | -0.058 | 106 | 1.07 | 1.97 | 43.0% | -0.18 | 0.0179 | -0.060 | ||||
| 11.70 | 14.20 | 45.1% | 0.81 | 0.0191 | -0.062 | 107 | 1.32 | 2.03 | 2 | 1 | 42.2% | -0.20 | 0.0192 | -0.064 | ||
| 11.10 | 13.25 | 44.7% | 0.78 | 0.0203 | -0.066 | 108 | 1.68 | 2.30 | 10 | 43.0% | -0.22 | 0.0205 | -0.068 | |||
| 10.35 | 12.50 | 44.4% | 0.76 | 0.0215 | -0.070 | 109 | 2.00 | 2.22 | 1 | 3 | 41.5% | -0.24 | 0.0217 | -0.071 | ||
| 9.60 | 11.80 | 133 | 44.1% | 0.74 | 0.0227 | -0.073 | 110 | 2.30 | 2.50 | 2 | 1,191 | 41.5% | -0.26 | 0.0229 | -0.075 | |
| 9.40 | 10.05 | 41.5% | 0.71 | 0.0238 | -0.077 | 111 | 2.58 | 2.82 | 41.4% | -0.29 | 0.0240 | -0.078 | ||||
| 8.55 | 9.85 | 42.6% | 0.69 | 0.0247 | -0.080 | 112 | 2.89 | 3.20 | 4 | 3 | 41.4% | -0.31 | 0.0250 | -0.081 | ||
| 7.45 | 8.65 | 38.4% | 0.66 | 0.0256 | -0.083 | 113 | 3.20 | 3.90 | 42.5% | -0.34 | 0.0259 | -0.084 | ||||
| 7.45 | 8.25 | 1 | 41.6% | 0.64 | 0.0263 | -0.085 | 114 | 3.60 | 4.20 | 2 | 42.1% | -0.37 | 0.0266 | -0.086 | ||
| 6.65 | 7.55 | 8 | 1,114 | 40.2% | 0.61 | 0.0270 | -0.087 | 115 | 4.00 | 4.70 | 2 | 1,467 | 42.2% | -0.39 | 0.0273 | -0.088 |
| 6.30 | 7.00 | 2 | 41.0% | 0.58 | 0.0275 | -0.089 | 116 | 4.50 | 5.10 | 42.2% | -0.42 | 0.0278 | -0.090 | |||
| 5.80 | 6.55 | 6 | 9 | 41.3% | 0.55 | 0.0278 | -0.090 | 117 | 4.95 | 5.65 | 14 | 42.3% | -0.45 | 0.0282 | -0.091 | |
| 5.25 | 5.95 | 6 | 41 | 40.7% | 0.53 | 0.0280 | -0.090 | 118 | 5.50 | 6.10 | 32 | 42.2% | -0.48 | 0.0284 | -0.091 | |
| 4.70 | 5.40 | 2 | 60 | 40.1% | 0.50 | 0.0281 | -0.090 | 119 | 6.15 | 6.20 | 1 | 66 | 41.1% | -0.51 | 0.0285 | -0.092 |
| 4.55 | 4.80 | 73 | 1,300 | 40.5% | 0.47 | 0.0281 | -0.090 | 120 | 6.55 | 7.15 | 62 | 1,366 | 41.9% | -0.53 | 0.0285 | -0.091 |
| 4.15 | 4.50 | 12 | 38 | 40.9% | 0.44 | 0.0279 | -0.089 | 121 | 6.90 | 8.05 | 42.1% | -0.56 | 0.0283 | -0.091 | ||
| 3.35 | 4.55 | 9 | 41.0% | 0.42 | 0.0275 | -0.088 | 122 | 6.80 | 8.60 | 1 | 39.2% | -0.59 | 0.0280 | -0.089 | ||
| 3.25 | 4.35 | 1 | 24 | 42.5% | 0.39 | 0.0271 | -0.087 | 123 | 8.55 | 9.50 | 43.9% | -0.62 | 0.0276 | -0.088 | ||
| 2.92 | 3.90 | 1 | 129 | 42.1% | 0.36 | 0.0265 | -0.085 | 124 | 8.85 | 9.95 | 42.1% | -0.64 | 0.0271 | -0.086 | ||
| 2.82 | 3.10 | 133 | 1,123 | 40.9% | 0.34 | 0.0259 | -0.083 | 125 | 9.80 | 10.80 | 5 | 1,292 | 43.7% | -0.67 | 0.0265 | -0.084 |
| 2.39 | 3.40 | 1 | 42.7% | 0.32 | 0.0251 | -0.080 | 126 | 10.40 | 11.55 | 43.4% | -0.69 | 0.0257 | -0.081 | |||
| 2.24 | 2.53 | 63 | 40.6% | 0.29 | 0.0243 | -0.078 | 127 | 11.25 | 12.15 | 43.3% | -0.72 | 0.0250 | -0.079 | |||
| 1.31 | 2.77 | 6 | 39.7% | 0.27 | 0.0234 | -0.075 | 128 | 11.40 | 13.05 | 41.3% | -0.74 | 0.0241 | -0.076 | |||
| 1.63 | 2.54 | 1 | 2 | 42.1% | 0.25 | 0.0224 | -0.072 | 129 | 11.70 | 13.80 | 38.8% | -0.76 | 0.0232 | -0.073 | ||
| 1.65 | 1.87 | 25 | 1,735 | 40.9% | 0.23 | 0.0214 | -0.069 | 130 | 12.35 | 14.70 | 322 | 38.4% | -0.78 | 0.0222 | -0.070 | |
| 1.37 | 2.25 | 1 | 43.3% | 0.21 | 0.0204 | -0.065 | 131 | 13.20 | 16.10 | 41.5% | -0.80 | 0.0212 | -0.066 | |||
| 0.9300 | 1.96 | 1 | 41.4% | 0.19 | 0.0194 | -0.062 | 132 | 14.00 | 17.35 | 43.5% | -0.82 | 0.0202 | -0.063 | |||
| 0.8400 | 1.77 | 20 | 1 | 41.6% | 0.18 | 0.0183 | -0.059 | 133 | 14.70 | 18.00 | 41.7% | -0.83 | 0.0191 | -0.060 | ||
| 0.8900 | 1.27 | 13 | 3,845 | 42.1% | 0.15 | 0.0162 | -0.052 | 135 | 16.60 | 19.15 | 388 | 38.4% | -0.86 | 0.0171 | -0.053 | |
| 0.5000 | 0.6600 | 79 | 579 | 41.9% | 0.10 | 0.0116 | -0.039 | 140 | 21.10 | 23.80 | 90 | 34.5% | -0.92 | 0.0126 | -0.040 | |
| 0.2600 | 0.4500 | 15 | 989 | 43.2% | 0.06 | 0.0082 | -0.029 | 145 | 26.05 | 28.75 | 17 | -0.96 | 0.0092 | -0.030 | ||
| 0.0100 | 0.4300 | 1 | 582 | 44.6% | 0.04 | 0.0059 | -0.023 | 150 | 30.95 | 34.05 | 8 | 48.0% | -0.98 | 0.0073 | -0.023 | |
| 0.0100 | 0.2600 | 10.2K | 45.7% | 0.03 | 0.0043 | -0.018 | 155 | 35.90 | 38.75 | -0.99 | 0.0043 | -0.018 | ||||
| 0.0400 | 0.3500 | 247 | 53.0% | 0.02 | 0.0032 | -0.015 | 160 | 40.85 | 44.50 | 64.5% | -1.00 | 0.0020 | -0.014 | |||
| 0.0200 | 0.7500 | 150 | 64.3% | 0.02 | 0.0024 | -0.012 | 165 | 45.85 | 49.50 | 69.5% | -1.00 | 0.0003 | -0.014 | |||
| 0.0100 | 0.3000 | 2,038 | 59.4% | 0.01 | 0.0018 | -0.010 | 170 | 50.90 | 54.50 | 75.1% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 2.16 | 510 | 89.7% | 0.01 | 0.0014 | -0.008 | 175 | 55.85 | 59.50 | 79.0% | -1.00 | 0.0000 | -0.014 | |||
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