NEM オプションチェーン Newmont Corporation
Cboe delayed options data · 基準日時： 15:40 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 ±10.0% (105.90–129.35) · ATM IV 42.6% · 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 | |
| 47.35 | 49.95 | 2 | 118.4% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.13 | 123.3% | -0.00 | 0.0005 | -0.004 | |||
| 42.40 | 45.00 | 106.0% | 0.99 | 0.0008 | -0.000 | 75 | 0 | 0.0500 | 1 | 60.1% | -0.01 | 0.0008 | -0.005 | |||
| 37.40 | 40.10 | 2 | 94.2% | 0.99 | 0.0012 | -0.003 | 80 | 0 | 1.99 | 4 | 95.2% | -0.01 | 0.0013 | -0.008 | ||
| 32.50 | 35.05 | 1 | 82.3% | 0.98 | 0.0021 | -0.007 | 85 | 0.0100 | 0.7500 | 11 | 67.0% | -0.02 | 0.0021 | -0.011 | ||
| 27.55 | 30.05 | 20 | 70.9% | 0.97 | 0.0036 | -0.013 | 90 | 0.0400 | 0.3400 | 327 | 50.1% | -0.03 | 0.0036 | -0.017 | ||
| 22.65 | 25.25 | 16 | 62.0% | 0.95 | 0.0063 | -0.022 | 95 | 0.1600 | 0.3000 | 1 | 172 | 43.0% | -0.05 | 0.0063 | -0.025 | |
| 17.85 | 20.55 | 113 | 54.2% | 0.91 | 0.0106 | -0.035 | 100 | 0.4100 | 0.7200 | 1,171 | 42.3% | -0.09 | 0.0107 | -0.038 | ||
| 13.55 | 16.05 | 131 | 49.3% | 0.84 | 0.0166 | -0.054 | 105 | 1.03 | 1.65 | 5 | 4,761 | 43.0% | -0.16 | 0.0167 | -0.056 | |
| 12.65 | 15.10 | 47.5% | 0.82 | 0.0179 | -0.058 | 106 | 1.07 | 2.10 | 43.4% | -0.18 | 0.0180 | -0.060 | ||||
| 11.90 | 14.40 | 47.7% | 0.80 | 0.0192 | -0.062 | 107 | 1.32 | 2.03 | 2 | 1 | 41.9% | -0.20 | 0.0193 | -0.064 | ||
| 11.10 | 13.55 | 46.7% | 0.78 | 0.0205 | -0.066 | 108 | 1.37 | 2.23 | 10 | 40.8% | -0.22 | 0.0206 | -0.067 | |||
| 10.35 | 12.75 | 46.1% | 0.76 | 0.0217 | -0.069 | 109 | 1.92 | 2.25 | 1 | 3 | 41.0% | -0.24 | 0.0218 | -0.071 | ||
| 9.60 | 11.95 | 133 | 45.3% | 0.74 | 0.0228 | -0.073 | 110 | 2.08 | 2.53 | 1,191 | 40.4% | -0.26 | 0.0230 | -0.075 | ||
| 9.50 | 10.50 | 44.4% | 0.71 | 0.0239 | -0.076 | 111 | 2.44 | 2.86 | 40.6% | -0.29 | 0.0241 | -0.078 | ||||
| 8.80 | 9.85 | 44.1% | 0.69 | 0.0249 | -0.080 | 112 | 2.67 | 4.00 | 2 | 3 | 43.5% | -0.31 | 0.0251 | -0.081 | ||
| 7.45 | 9.85 | 43.6% | 0.66 | 0.0257 | -0.082 | 113 | 3.10 | 3.55 | 40.4% | -0.34 | 0.0259 | -0.084 | ||||
| 7.35 | 8.65 | 1 | 43.2% | 0.63 | 0.0264 | -0.085 | 114 | 3.05 | 4.20 | 2 | 39.6% | -0.37 | 0.0267 | -0.086 | ||
| 7.05 | 8.10 | 7 | 1,114 | 44.2% | 0.61 | 0.0270 | -0.087 | 115 | 3.90 | 4.40 | 2 | 1,467 | 40.4% | -0.40 | 0.0273 | -0.088 |
| 6.50 | 7.95 | 45.6% | 0.58 | 0.0275 | -0.088 | 116 | 4.30 | 4.90 | 40.4% | -0.42 | 0.0278 | -0.089 | ||||
| 5.95 | 7.05 | 9 | 44.0% | 0.55 | 0.0278 | -0.089 | 117 | 4.75 | 5.45 | 14 | 40.5% | -0.45 | 0.0281 | -0.090 | ||
| 5.50 | 6.80 | 41 | 45.0% | 0.52 | 0.0280 | -0.090 | 118 | 5.25 | 5.90 | 32 | 40.2% | -0.48 | 0.0284 | -0.091 | ||
| 5.05 | 6.10 | 60 | 44.2% | 0.49 | 0.0281 | -0.090 | 119 | 5.90 | 6.30 | 66 | 40.1% | -0.51 | 0.0284 | -0.091 | ||
| 4.55 | 4.90 | 54 | 1,300 | 41.1% | 0.47 | 0.0280 | -0.090 | 120 | 5.80 | 6.95 | 3 | 1,366 | 38.0% | -0.54 | 0.0283 | -0.091 |
| 4.25 | 4.50 | 10 | 38 | 41.5% | 0.44 | 0.0277 | -0.089 | 121 | 6.90 | 7.85 | 40.9% | -0.56 | 0.0281 | -0.090 | ||
| 3.25 | 4.85 | 9 | 41.9% | 0.41 | 0.0274 | -0.088 | 122 | 6.80 | 8.30 | 1 | 37.5% | -0.59 | 0.0278 | -0.089 | ||
| 3.50 | 4.35 | 1 | 24 | 43.6% | 0.39 | 0.0269 | -0.087 | 123 | 8.20 | 9.80 | 43.6% | -0.62 | 0.0273 | -0.088 | ||
| 3.20 | 4.10 | 1 | 129 | 44.1% | 0.36 | 0.0263 | -0.085 | 124 | 8.85 | 9.55 | 40.0% | -0.64 | 0.0268 | -0.086 | ||
| 2.90 | 3.15 | 117 | 1,123 | 41.6% | 0.34 | 0.0256 | -0.083 | 125 | 9.40 | 10.45 | 5 | 1,292 | 40.2% | -0.67 | 0.0261 | -0.084 |
| 2.56 | 3.40 | 1 | 43.6% | 0.32 | 0.0249 | -0.081 | 126 | 9.45 | 11.55 | 38.9% | -0.69 | 0.0254 | -0.081 | |||
| 2.34 | 2.57 | 63 | 41.4% | 0.29 | 0.0240 | -0.078 | 127 | 11.10 | 11.85 | 40.8% | -0.71 | 0.0246 | -0.079 | |||
| 1.31 | 2.91 | 6 | 40.5% | 0.27 | 0.0231 | -0.075 | 128 | 11.40 | 12.55 | 38.4% | -0.74 | 0.0237 | -0.076 | |||
| 1.34 | 2.54 | 2 | 41.0% | 0.25 | 0.0222 | -0.073 | 129 | 11.50 | 13.80 | 37.2% | -0.76 | 0.0228 | -0.073 | |||
| 1.67 | 1.91 | 13 | 1,735 | 41.4% | 0.23 | 0.0212 | -0.070 | 130 | 12.35 | 14.70 | 322 | 37.7% | -0.78 | 0.0218 | -0.070 | |
| 1.49 | 2.25 | 1 | 44.1% | 0.21 | 0.0202 | -0.067 | 131 | 13.20 | 16.05 | 40.5% | -0.79 | 0.0208 | -0.067 | |||
| 0.9300 | 2.10 | 1 | 42.3% | 0.20 | 0.0192 | -0.064 | 132 | 14.00 | 16.95 | 40.6% | -0.81 | 0.0198 | -0.064 | |||
| 0.8400 | 1.77 | 20 | 1 | 41.7% | 0.18 | 0.0182 | -0.061 | 133 | 14.60 | 17.80 | 39.0% | -0.83 | 0.0189 | -0.061 | ||
| 0.9700 | 1.40 | 10 | 3,845 | 43.5% | 0.15 | 0.0162 | -0.055 | 135 | 16.40 | 18.85 | 388 | 32.7% | -0.86 | 0.0169 | -0.055 | |
| 0.5600 | 0.8800 | 53 | 579 | 44.3% | 0.10 | 0.0118 | -0.042 | 140 | 20.90 | 23.35 | 90 | -0.91 | 0.0126 | -0.042 | ||
| 0.3100 | 0.7200 | 12 | 989 | 46.9% | 0.07 | 0.0085 | -0.033 | 145 | 25.70 | 28.30 | 17 | -0.95 | 0.0093 | -0.033 | ||
| 0.1100 | 0.5500 | 1 | 582 | 48.0% | 0.05 | 0.0062 | -0.026 | 150 | 30.50 | 33.65 | 8 | -0.97 | 0.0072 | -0.026 | ||
| 0.1000 | 0.2900 | 10.2K | 48.5% | 0.04 | 0.0046 | -0.021 | 155 | 35.55 | 38.80 | -0.98 | 0.0053 | -0.021 | ||||
| 0.0400 | 0.2400 | 247 | 50.4% | 0.03 | 0.0035 | -0.017 | 160 | 40.35 | 44.05 | -0.99 | 0.0036 | -0.015 | ||||
| 0.0200 | 0.7500 | 150 | 64.3% | 0.02 | 0.0027 | -0.014 | 165 | 45.35 | 48.95 | -1.00 | 0.0019 | -0.014 | ||||
| 0.0100 | 0.3000 | 2,038 | 59.4% | 0.02 | 0.0021 | -0.012 | 170 | 50.90 | 54.10 | 64.5% | -1.00 | 0.0009 | -0.012 | |||
| 0 | 2.16 | 510 | 89.7% | 0.01 | 0.0016 | -0.010 | 175 | 55.35 | 59.05 | -1.00 | 0.0003 | -0.012 | ||||
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