NET オプションチェーン Cloudflare, Inc.
Cboe delayed options data · 基準日時： 12:36 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 ±6.7% (259.31–296.56) · ATM IV 52.8% · P/C オープンインタレスト 1.12
| 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 | |
| 130.90 | 134.25 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 1 | 238.2% | -0.00 | 0.0000 | -0.000 | ||||
| 125.90 | 129.25 | 2 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 1 | 227.1% | -0.00 | 0.0000 | -0.001 | |||
| 120.90 | 124.40 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.4600 | 101 | 170.1% | -0.00 | 0.0000 | -0.001 | ||||
| 115.95 | 119.40 | 2 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 35 | 206.0% | -0.00 | 0.0000 | -0.001 | |||
| 110.90 | 114.50 | 1 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.1000 | 63 | 128.2% | -0.00 | 0.0000 | -0.002 | |||
| 105.95 | 109.40 | 1 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 24 | 186.2% | -0.00 | 0.0000 | -0.002 | |||
| 100.95 | 104.50 | 2 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 54 | 176.7% | -0.00 | 0.0000 | -0.003 | |||
| 96.00 | 99.45 | 28 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 1.65 | 159.5% | -0.00 | 0.0001 | -0.004 | ||||
| 91.00 | 94.05 | 5 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 1.24 | 143.2% | -0.00 | 0.0001 | -0.005 | ||||
| 86.00 | 89.45 | 56 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.2600 | 10 | 10 | 107.0% | -0.00 | 0.0001 | -0.007 | ||
| 81.05 | 84.35 | 8 | 1.00 | 0.0002 | -0.001 | 190 | 0 | 1.38 | 2 | 129.6% | -0.00 | 0.0002 | -0.010 | |||
| 76.00 | 79.50 | 1 | 3 | 1.00 | 0.0003 | -0.007 | 195 | 0 | 1.62 | 3 | 125.4% | -0.00 | 0.0003 | -0.016 | ||
| 71.00 | 74.15 | 2 | 0.99 | 0.0004 | -0.015 | 200 | 0 | 1.40 | 2 | 114.1% | -0.01 | 0.0004 | -0.023 | |||
| 66.00 | 69.35 | 2 | 0.99 | 0.0006 | -0.025 | 205 | 0 | 1.20 | 1 | 3 | 103.4% | -0.01 | 0.0006 | -0.033 | ||
| 61.05 | 64.45 | 18 | 0.99 | 0.0009 | -0.036 | 210 | 0 | 1.77 | 1 | 103.8% | -0.01 | 0.0009 | -0.043 | |||
| 56.05 | 59.40 | 1 | 0.99 | 0.0012 | -0.048 | 215 | 0 | 1.33 | 16 | 90.6% | -0.01 | 0.0012 | -0.055 | |||
| 51.75 | 54.40 | 2 | 4 | 68.8% | 0.98 | 0.0016 | -0.062 | 220 | 0 | 1.19 | 21 | 81.5% | -0.02 | 0.0016 | -0.069 | |
| 46.20 | 49.55 | 3 | 45.9% | 0.97 | 0.0022 | -0.079 | 225 | 0 | 1.16 | 16 | 74.1% | -0.03 | 0.0022 | -0.085 | ||
| 41.40 | 44.60 | 2 | 52.3% | 0.96 | 0.0030 | -0.101 | 230 | 0.1100 | 0.7300 | 115 | 145 | 63.0% | -0.04 | 0.0030 | -0.106 | |
| 36.70 | 39.65 | 2 | 53.2% | 0.95 | 0.0040 | -0.131 | 235 | 0.2300 | 0.9500 | 84 | 91 | 60.4% | -0.05 | 0.0040 | -0.136 | |
| 34.25 | 37.35 | 53.3% | 0.94 | 0.0047 | -0.150 | 237.5 | 0.3900 | 0.9500 | 2 | 1 | 58.6% | -0.06 | 0.0047 | -0.155 | ||
| 31.85 | 35.45 | 1 | 2 | 57.0% | 0.93 | 0.0055 | -0.172 | 240 | 0.6100 | 1.26 | 4 | 23 | 59.6% | -0.07 | 0.0055 | -0.177 |
| 29.55 | 33.05 | 55.8% | 0.92 | 0.0064 | -0.198 | 242.5 | 0.7900 | 1.45 | 10 | 6 | 58.6% | -0.09 | 0.0064 | -0.202 | ||
| 27.75 | 30.35 | 6 | 52.4% | 0.90 | 0.0074 | -0.226 | 245 | 0.9800 | 1.45 | 12 | 17 | 56.1% | -0.10 | 0.0075 | -0.230 | |
| 25.05 | 28.40 | 53.8% | 0.88 | 0.0085 | -0.257 | 247.5 | 1.13 | 1.98 | 13 | 17 | 56.2% | -0.12 | 0.0086 | -0.261 | ||
| 22.90 | 26.35 | 4 | 54.1% | 0.86 | 0.0097 | -0.290 | 250 | 1.58 | 2.47 | 44 | 89 | 56.9% | -0.15 | 0.0097 | -0.294 | |
| 20.85 | 24.20 | 53.7% | 0.83 | 0.0109 | -0.324 | 252.5 | 1.90 | 2.87 | 15 | 15 | 55.9% | -0.17 | 0.0109 | -0.328 | ||
| 18.80 | 21.70 | 10 | 44 | 51.2% | 0.80 | 0.0121 | -0.358 | 255 | 2.45 | 3.55 | 28 | 354 | 56.5% | -0.20 | 0.0122 | -0.362 |
| 16.90 | 20.15 | 52.7% | 0.77 | 0.0133 | -0.391 | 257.5 | 2.90 | 4.30 | 6 | 18 | 56.2% | -0.23 | 0.0133 | -0.395 | ||
| 15.10 | 17.80 | 4 | 50.8% | 0.73 | 0.0144 | -0.423 | 260 | 3.50 | 4.65 | 40 | 97 | 54.5% | -0.27 | 0.0144 | -0.426 | |
| 13.40 | 16.00 | 2 | 2 | 50.7% | 0.69 | 0.0154 | -0.451 | 262.5 | 4.30 | 5.50 | 1 | 36 | 54.6% | -0.31 | 0.0154 | -0.454 |
| 11.85 | 14.35 | 6 | 50.9% | 0.65 | 0.0162 | -0.474 | 265 | 5.15 | 6.75 | 59 | 95 | 55.5% | -0.35 | 0.0163 | -0.478 | |
| 10.45 | 12.75 | 51.0% | 0.61 | 0.0169 | -0.493 | 267.5 | 5.55 | 7.70 | 4 | 4 | 53.5% | -0.39 | 0.0170 | -0.496 | ||
| 9.10 | 11.10 | 60 | 61 | 50.4% | 0.57 | 0.0173 | -0.506 | 270 | 7.15 | 9.00 | 36 | 102 | 55.5% | -0.43 | 0.0174 | -0.509 |
| 7.85 | 9.95 | 57 | 49 | 50.9% | 0.52 | 0.0175 | -0.512 | 272.5 | 8.15 | 10.10 | 12 | 19 | 54.4% | -0.48 | 0.0176 | -0.515 |
| 6.70 | 8.70 | 2 | 7 | 50.7% | 0.48 | 0.0176 | -0.512 | 275 | 9.55 | 11.55 | 18 | 146 | 55.0% | -0.52 | 0.0176 | -0.515 |
| 5.65 | 7.70 | 7 | 4 | 50.9% | 0.44 | 0.0174 | -0.507 | 277.5 | 10.90 | 13.00 | 9 | 54.7% | -0.57 | 0.0174 | -0.509 | |
| 5.10 | 6.65 | 25 | 59 | 51.8% | 0.40 | 0.0169 | -0.495 | 280 | 12.30 | 14.85 | 9 | 84 | 55.3% | -0.61 | 0.0170 | -0.497 |
| 4.30 | 5.90 | 3 | 5 | 52.3% | 0.36 | 0.0164 | -0.478 | 282.5 | 13.85 | 16.35 | 1 | 8 | 54.6% | -0.65 | 0.0164 | -0.480 |
| 3.55 | 4.85 | 11 | 38 | 51.4% | 0.32 | 0.0156 | -0.457 | 285 | 15.75 | 18.45 | 16 | 40 | 56.3% | -0.69 | 0.0157 | -0.458 |
| 2.85 | 4.55 | 26 | 40 | 52.5% | 0.28 | 0.0148 | -0.433 | 287.5 | 17.65 | 20.25 | 2 | 6 | 56.6% | -0.72 | 0.0148 | -0.433 |
| 2.40 | 3.75 | 34 | 59 | 52.2% | 0.25 | 0.0138 | -0.406 | 290 | 19.35 | 21.60 | 21 | 48 | 54.0% | -0.75 | 0.0139 | -0.405 |
| 1.99 | 3.25 | 3 | 52.6% | 0.22 | 0.0128 | -0.377 | 292.5 | 21.30 | 24.15 | 13 | 12 | 56.1% | -0.78 | 0.0129 | -0.376 | |
| 1.96 | 2.52 | 43 | 96 | 53.1% | 0.19 | 0.0118 | -0.347 | 295 | 22.95 | 25.70 | 4 | 26 | 52.4% | -0.81 | 0.0119 | -0.346 |
| 1.28 | 2.47 | 1 | 3 | 53.3% | 0.17 | 0.0107 | -0.318 | 297.5 | 24.90 | 28.40 | 1 | 1 | 54.3% | -0.84 | 0.0108 | -0.316 |
| 1.30 | 1.82 | 62 | 81 | 53.4% | 0.14 | 0.0097 | -0.289 | 300 | 27.30 | 30.60 | 3 | 46 | 55.6% | -0.86 | 0.0099 | -0.287 |
| 0.7500 | 1.72 | 5 | 6 | 52.9% | 0.13 | 0.0088 | -0.261 | 302.5 | 29.45 | 32.80 | 1 | 19 | 55.3% | -0.88 | 0.0089 | -0.259 |
| 0.5900 | 1.46 | 6 | 57 | 53.2% | 0.11 | 0.0078 | -0.235 | 305 | 31.85 | 35.10 | 6 | 15 | 56.5% | -0.90 | 0.0080 | -0.235 |
| 0.4800 | 1.21 | 11 | 19 | 53.4% | 0.09 | 0.0070 | -0.210 | 307.5 | 34.00 | 36.85 | 1 | 42 | 51.2% | -0.91 | 0.0072 | -0.212 |
| 0.3300 | 1.16 | 16 | 68 | 54.5% | 0.08 | 0.0062 | -0.188 | 310 | 36.50 | 39.75 | 2 | 24 | 57.3% | -0.93 | 0.0064 | -0.192 |
| 0.2400 | 1.07 | 2 | 21 | 55.5% | 0.07 | 0.0055 | -0.167 | 312.5 | 38.70 | 42.15 | 1 | 56.4% | -0.94 | 0.0058 | -0.174 | |
| 0.1500 | 0.7000 | 12 | 43 | 53.1% | 0.06 | 0.0048 | -0.148 | 315 | 41.50 | 44.55 | 14 | 60.8% | -0.95 | 0.0051 | -0.157 | |
| 0.1300 | 0.8300 | 6 | 10 | 59.1% | 0.05 | 0.0043 | -0.132 | 317.5 | 43.65 | 46.95 | 58.7% | -0.96 | 0.0046 | -0.141 | ||
| 0.0100 | 0.9000 | 34 | 132 | 58.5% | 0.04 | 0.0037 | -0.117 | 320 | 46.40 | 49.45 | 20 | 27 | 63.9% | -0.96 | 0.0041 | -0.128 |
| 0.0100 | 1.64 | 2 | 68.5% | 0.04 | 0.0033 | -0.103 | 322.5 | 48.45 | 51.80 | 58.4% | -0.97 | 0.0036 | -0.111 | |||
| 0 | 0.7000 | 19 | 83 | 60.1% | 0.03 | 0.0029 | -0.092 | 325 | 50.85 | 54.35 | 59.6% | -0.98 | 0.0032 | -0.098 | ||
| 0 | 0.7600 | 3 | 1 | 63.1% | 0.03 | 0.0025 | -0.081 | 327.5 | 53.45 | 56.75 | 61.7% | -0.98 | 0.0029 | -0.086 | ||
| 0 | 0.5200 | 29 | 112 | 61.3% | 0.02 | 0.0022 | -0.072 | 330 | 56.10 | 59.25 | 2 | 4 | 66.7% | -0.99 | 0.0025 | -0.072 |
| 0 | 0.9100 | 6 | 69.5% | 0.02 | 0.0020 | -0.064 | 332.5 | 58.40 | 61.75 | 64.8% | -0.99 | 0.0021 | -0.064 | |||
| 0.0800 | 0.5000 | 10 | 43 | 66.4% | 0.02 | 0.0017 | -0.057 | 335 | 60.85 | 64.25 | 1 | 65.6% | -0.99 | 0.0017 | -0.056 | |
| 0 | 0.9900 | 7 | 74.8% | 0.02 | 0.0015 | -0.051 | 337.5 | 63.60 | 66.80 | 73.8% | -0.99 | 0.0014 | -0.048 | |||
| 0.0200 | 0.4500 | 66 | 92 | 68.1% | 0.01 | 0.0013 | -0.045 | 340 | 65.75 | 69.25 | 65.7% | -1.00 | 0.0011 | -0.044 | ||
| 0 | 1.36 | 83.6% | 0.01 | 0.0012 | -0.040 | 342.5 | 68.25 | 71.75 | 1 | 67.5% | -1.00 | 0.0008 | -0.041 | |||
| 0 | 1.15 | 117 | 83.1% | 0.01 | 0.0010 | -0.036 | 345 | 70.80 | 74.30 | 73.3% | -1.00 | 0.0006 | -0.038 | |||
| 0 | 1.00 | 4 | 83.1% | 0.01 | 0.0009 | -0.032 | 347.5 | 73.30 | 76.80 | 1 | 75.2% | -1.00 | 0.0005 | -0.036 | ||
| 0 | 0.4000 | 1 | 19 | 73.8% | 0.01 | 0.0008 | -0.029 | 350 | 75.75 | 79.30 | 75.3% | -1.00 | 0.0003 | -0.035 | ||
| 0 | 1.44 | 92.9% | 0.01 | 0.0007 | -0.026 | 352.5 | 78.60 | 81.80 | 86.0% | -1.00 | 0.0002 | -0.035 | ||||
| 0 | 0.5800 | 24 | 81.6% | 0.01 | 0.0006 | -0.023 | 355 | 81.05 | 84.30 | 86.9% | -1.00 | 0.0001 | -0.035 | |||
| 0 | 1.15 | 93.1% | 0.01 | 0.0006 | -0.021 | 357.5 | 83.35 | 86.80 | 84.1% | -1.00 | 0.0001 | -0.034 | ||||
| 0 | 0.0500 | 99 | 129 | 63.6% | 0.01 | 0.0005 | -0.019 | 360 | 85.90 | 89.30 | 87.2% | -1.00 | 0.0001 | -0.034 | ||
| 0 | 1.15 | 96.9% | 0.00 | 0.0004 | -0.017 | 362.5 | 88.35 | 91.80 | 87.7% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.14 | 16 | 110.8% | 0.00 | 0.0004 | -0.015 | 365 | 90.90 | 94.30 | 90.8% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 112.7% | 0.00 | 0.0004 | -0.014 | 367.5 | 93.25 | 96.80 | 87.6% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.00 | 24 | 100.2% | 0.00 | 0.0003 | -0.012 | 370 | 96.10 | 99.30 | 99.1% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 118.6% | 0.00 | 0.0003 | -0.010 | 375 | 101.15 | 103.65 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 1.81 | 36 | 118.7% | 0.00 | 0.0002 | -0.009 | 380 | 106.15 | 109.30 | 107.3% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 4 | 129.8% | 0.00 | 0.0001 | -0.006 | 390 | 115.90 | 119.20 | 104.5% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.3200 | 47 | 103.1% | 0.00 | 0.0001 | -0.004 | 400 | 125.90 | 129.20 | 110.8% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 2.13 | 1 | 143.9% | 0.00 | 0.0001 | -0.003 | 410 | 135.85 | 139.20 | 114.4% | -1.00 | 0.0000 | -0.034 | |||
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 — Sep 11, 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