SHOP オプションチェーン Shopify Inc.
Cboe delayed options data · 基準日時： 15:43 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 ±16.5% (146.60–204.60) · ATM IV 70.9% · P/C オープンインタレスト 1.19
| 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 | |
| 84.45 | 88.10 | 50 | 114.3% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.00 | 581 | 138.4% | -0.00 | 0.0003 | -0.010 | ||
| 79.50 | 83.05 | 35 | 105.0% | 0.99 | 0.0004 | -0.002 | 95 | 0 | 2.22 | 912 | 131.4% | -0.01 | 0.0004 | -0.012 | ||
| 74.60 | 78.35 | 93 | 104.6% | 0.99 | 0.0005 | -0.006 | 100 | 0.0700 | 0.1700 | 2 | 680 | 84.6% | -0.01 | 0.0005 | -0.015 | |
| 69.65 | 72.55 | 424 | 76.2% | 0.99 | 0.0007 | -0.011 | 105 | 0.1200 | 0.2400 | 1 | 12.1K | 82.4% | -0.01 | 0.0007 | -0.020 | |
| 64.75 | 68.35 | 563 | 90.1% | 0.98 | 0.0010 | -0.019 | 110 | 0.1900 | 0.5100 | 674 | 83.9% | -0.02 | 0.0010 | -0.027 | ||
| 59.95 | 63.10 | 342 | 81.4% | 0.98 | 0.0014 | -0.028 | 115 | 0.3200 | 0.4800 | 2 | 391 | 78.7% | -0.02 | 0.0014 | -0.035 | |
| 55.20 | 57.70 | 384 | 71.5% | 0.97 | 0.0019 | -0.039 | 120 | 0.4500 | 0.6800 | 4 | 2,103 | 76.6% | -0.03 | 0.0019 | -0.046 | |
| 50.65 | 53.50 | 993 | 78.5% | 0.95 | 0.0026 | -0.053 | 125 | 0.6500 | 1.09 | 2 | 1,066 | 76.2% | -0.05 | 0.0026 | -0.060 | |
| 45.60 | 48.15 | 1,213 | 67.2% | 0.93 | 0.0034 | -0.071 | 130 | 1.08 | 1.20 | 85 | 1,848 | 73.5% | -0.07 | 0.0034 | -0.076 | |
| 41.20 | 44.30 | 1,030 | 72.7% | 0.91 | 0.0043 | -0.091 | 135 | 1.57 | 1.80 | 1 | 1,108 | 73.4% | -0.09 | 0.0043 | -0.096 | |
| 36.90 | 39.75 | 1,401 | 71.0% | 0.88 | 0.0053 | -0.113 | 140 | 2.11 | 2.64 | 20 | 2,570 | 72.9% | -0.12 | 0.0053 | -0.118 | |
| 32.75 | 35.35 | 2,692 | 69.4% | 0.85 | 0.0063 | -0.136 | 145 | 3.00 | 3.65 | 1 | 961 | 73.0% | -0.15 | 0.0063 | -0.141 | |
| 28.85 | 31.75 | 5 | 2,442 | 70.4% | 0.81 | 0.0074 | -0.159 | 150 | 4.10 | 4.75 | 16 | 1,566 | 72.5% | -0.19 | 0.0074 | -0.163 |
| 28.35 | 29.70 | 74.2% | 0.78 | 0.0078 | -0.170 | 152.5 | 4.70 | 5.40 | 7 | 72.2% | -0.22 | 0.0079 | -0.174 | |||
| 25.50 | 28.30 | 10 | 1,049 | 71.8% | 0.76 | 0.0083 | -0.180 | 155 | 5.45 | 6.10 | 2 | 1,676 | 72.2% | -0.24 | 0.0084 | -0.184 |
| 23.80 | 26.05 | 70.1% | 0.74 | 0.0088 | -0.190 | 157.5 | 6.25 | 7.00 | 72.5% | -0.26 | 0.0088 | -0.193 | ||||
| 22.40 | 24.60 | 11 | 1,935 | 71.3% | 0.71 | 0.0092 | -0.199 | 160 | 7.00 | 7.85 | 12 | 1,740 | 72.0% | -0.29 | 0.0092 | -0.202 |
| 21.30 | 22.85 | 72.0% | 0.69 | 0.0096 | -0.207 | 162.5 | 7.80 | 8.75 | 4 | 71.5% | -0.31 | 0.0096 | -0.209 | |||
| 19.70 | 21.20 | 1 | 1,384 | 71.3% | 0.66 | 0.0099 | -0.213 | 165 | 8.90 | 9.70 | 5 | 938 | 71.7% | -0.34 | 0.0100 | -0.216 |
| 18.30 | 19.75 | 71.3% | 0.64 | 0.0102 | -0.219 | 167.5 | 10.00 | 10.90 | 72.0% | -0.36 | 0.0103 | -0.222 | ||||
| 17.05 | 18.40 | 23 | 1,732 | 71.5% | 0.61 | 0.0104 | -0.224 | 170 | 11.05 | 11.90 | 7 | 873 | 71.4% | -0.39 | 0.0105 | -0.226 |
| 15.65 | 16.95 | 6 | 2 | 70.8% | 0.58 | 0.0107 | -0.227 | 172.5 | 12.00 | 13.25 | 1 | 6 | 71.1% | -0.42 | 0.0107 | -0.229 |
| 14.50 | 15.55 | 26 | 3,324 | 70.5% | 0.56 | 0.0108 | -0.229 | 175 | 13.45 | 14.50 | 14 | 3,589 | 71.4% | -0.45 | 0.0109 | -0.231 |
| 13.30 | 14.50 | 8 | 70.6% | 0.53 | 0.0109 | -0.231 | 177.5 | 14.45 | 15.85 | 2 | 6 | 70.5% | -0.47 | 0.0110 | -0.232 | |
| 12.45 | 12.90 | 29 | 1,554 | 69.8% | 0.50 | 0.0110 | -0.231 | 180 | 15.80 | 17.45 | 650 | 70.8% | -0.50 | 0.0111 | -0.232 | |
| 11.05 | 12.30 | 69.9% | 0.47 | 0.0110 | -0.230 | 182.5 | 17.35 | 18.95 | 71.0% | -0.53 | 0.0111 | -0.231 | ||||
| 10.30 | 11.30 | 4 | 1,270 | 70.2% | 0.45 | 0.0110 | -0.227 | 185 | 18.70 | 20.35 | 24 | 70.1% | -0.55 | 0.0111 | -0.228 | |
| 9.30 | 10.35 | 3 | 3 | 69.8% | 0.42 | 0.0109 | -0.224 | 187.5 | 20.15 | 21.95 | 1 | 69.7% | -0.58 | 0.0110 | -0.225 | |
| 8.80 | 9.05 | 9 | 862 | 69.4% | 0.40 | 0.0107 | -0.220 | 190 | 22.10 | 23.55 | 18 | 94 | 70.2% | -0.61 | 0.0109 | -0.221 |
| 7.70 | 8.55 | 1 | 69.3% | 0.37 | 0.0106 | -0.215 | 192.5 | 23.55 | 25.35 | 69.7% | -0.63 | 0.0107 | -0.216 | |||
| 6.95 | 7.75 | 1 | 439 | 68.9% | 0.35 | 0.0104 | -0.209 | 195 | 25.25 | 27.10 | 224 | 69.3% | -0.66 | 0.0105 | -0.210 | |
| 6.30 | 7.05 | 68.8% | 0.32 | 0.0101 | -0.203 | 197.5 | 27.00 | 28.90 | 69.0% | -0.68 | 0.0102 | -0.203 | ||||
| 5.70 | 6.40 | 11 | 2,397 | 68.7% | 0.30 | 0.0098 | -0.196 | 200 | 29.10 | 30.80 | 32 | 69.6% | -0.70 | 0.0100 | -0.196 | |
| 4.60 | 5.20 | 1 | 64 | 68.2% | 0.26 | 0.0092 | -0.181 | 205 | 33.00 | 34.65 | 69.3% | -0.75 | 0.0093 | -0.180 | ||
| 3.75 | 4.35 | 11 | 922 | 68.6% | 0.22 | 0.0084 | -0.164 | 210 | 36.70 | 39.25 | 69.6% | -0.79 | 0.0086 | -0.164 | ||
| 3.00 | 3.50 | 4 | 68.2% | 0.19 | 0.0076 | -0.147 | 215 | 40.85 | 43.75 | 70.2% | -0.82 | 0.0078 | -0.147 | |||
| 2.40 | 2.76 | 47 | 509 | 67.8% | 0.16 | 0.0068 | -0.131 | 220 | 45.20 | 48.10 | 17 | 70.1% | -0.85 | 0.0071 | -0.130 | |
| 1.43 | 1.86 | 590 | 67.7% | 0.11 | 0.0053 | -0.102 | 230 | 54.20 | 56.85 | 68.2% | -0.90 | 0.0056 | -0.100 | |||
| 0.8800 | 1.20 | 2 | 1,566 | 67.8% | 0.08 | 0.0041 | -0.079 | 240 | 63.75 | 66.55 | 71.0% | -0.94 | 0.0044 | -0.077 | ||
| 0.5900 | 0.9000 | 1 | 272 | 69.7% | 0.06 | 0.0031 | -0.062 | 250 | 73.30 | 76.30 | 72.0% | -0.96 | 0.0034 | -0.060 | ||
| 0.3000 | 1.00 | 10 | 73.8% | 0.04 | 0.0024 | -0.050 | 260 | 83.15 | 86.30 | 76.6% | -0.97 | 0.0027 | -0.046 | |||
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