ABBV オプションチェーン AbbVie Inc.
Cboe delayed options data · 基準日時： 06:33 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 ±2.8% (254.45–268.99) · ATM IV 22.0% · 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 | |
| 124.65 | 128.10 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 238.6% | -0.00 | 0.0001 | -0.010 | |||||
| 119.65 | 123.60 | 1 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.13 | 227.0% | -0.00 | 0.0001 | -0.010 | ||||
| 114.75 | 118.25 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.13 | 215.9% | -0.00 | 0.0001 | -0.011 | |||||
| 109.75 | 113.25 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.13 | 205.1% | -0.00 | 0.0001 | -0.011 | |||||
| 104.65 | 108.55 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 194.6% | -0.00 | 0.0001 | -0.011 | |||||
| 99.65 | 103.25 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.13 | 184.4% | -0.00 | 0.0001 | -0.012 | |||||
| 94.85 | 98.65 | 1.00 | 0.0001 | -0.001 | 165 | 0 | 2.13 | 174.6% | -0.00 | 0.0001 | -0.012 | |||||
| 89.80 | 93.75 | 1.00 | 0.0002 | -0.002 | 170 | 0 | 2.13 | 164.9% | -0.00 | 0.0002 | -0.013 | |||||
| 84.70 | 88.40 | 1.00 | 0.0002 | -0.003 | 175 | 0 | 2.13 | 155.6% | -0.00 | 0.0002 | -0.013 | |||||
| 79.70 | 83.15 | 1.00 | 0.0002 | -0.004 | 180 | 0 | 2.13 | 1 | 146.4% | -0.00 | 0.0002 | -0.014 | ||||
| 74.80 | 78.80 | 1.00 | 0.0003 | -0.006 | 185 | 0 | 2.13 | 1 | 137.4% | -0.00 | 0.0003 | -0.015 | ||||
| 69.80 | 73.75 | 1.00 | 0.0003 | -0.007 | 190 | 0 | 2.13 | 128.7% | -0.00 | 0.0003 | -0.016 | |||||
| 64.70 | 68.30 | 1.00 | 0.0004 | -0.009 | 195 | 0 | 2.13 | 120.0% | -0.00 | 0.0004 | -0.017 | |||||
| 59.75 | 63.70 | 1 | 0.99 | 0.0005 | -0.011 | 200 | 0 | 2.13 | 1 | 111.6% | -0.00 | 0.0005 | -0.018 | |||
| 54.90 | 58.35 | 0.99 | 0.0006 | -0.013 | 205 | 0 | 2.13 | 103.3% | -0.01 | 0.0006 | -0.020 | |||||
| 50.00 | 53.10 | 0.99 | 0.0008 | -0.015 | 210 | 0 | 2.13 | 2 | 95.0% | -0.01 | 0.0008 | -0.021 | ||||
| 44.75 | 48.05 | 0.99 | 0.0010 | -0.018 | 215 | 0 | 1.17 | 2 | 76.3% | -0.01 | 0.0010 | -0.024 | ||||
| 39.75 | 42.75 | 5 | 0.99 | 0.0014 | -0.021 | 220 | 0 | 0.6900 | 2 | 172 | 62.3% | -0.01 | 0.0014 | -0.026 | ||
| 34.90 | 37.90 | 1 | 1 | 0.99 | 0.0018 | -0.025 | 225 | 0 | 0.7800 | 21 | 56.9% | -0.01 | 0.0018 | -0.029 | ||
| 30.00 | 32.75 | 1 | 85 | 0.98 | 0.0026 | -0.030 | 230 | 0 | 0.8000 | 18 | 50.3% | -0.02 | 0.0026 | -0.034 | ||
| 24.95 | 28.20 | 15 | 0.98 | 0.0038 | -0.037 | 235 | 0 | 0.3200 | 41 | 36.6% | -0.02 | 0.0038 | -0.040 | |||
| 22.50 | 25.40 | 0.97 | 0.0047 | -0.042 | 237.5 | 0 | 0.7700 | 18 | 39.8% | -0.03 | 0.0048 | -0.045 | ||||
| 20.00 | 23.15 | 3 | 0.97 | 0.0060 | -0.047 | 240 | 0 | 0.2100 | 3 | 125 | 28.5% | -0.03 | 0.0060 | -0.050 | ||
| 17.70 | 20.15 | 0.96 | 0.0077 | -0.055 | 242.5 | 0.0100 | 0.6500 | 23 | 23 | 31.8% | -0.04 | 0.0078 | -0.058 | |||
| 15.20 | 18.10 | 29 | 0.94 | 0.0102 | -0.066 | 245 | 0.1200 | 0.6000 | 25 | 42 | 29.0% | -0.06 | 0.0102 | -0.068 | ||
| 12.85 | 15.60 | 0.92 | 0.0138 | -0.082 | 247.5 | 0 | 1.51 | 2 | 41 | 31.2% | -0.08 | 0.0138 | -0.084 | |||
| 10.55 | 13.00 | 30 | 0.89 | 0.0187 | -0.107 | 250 | 0.4900 | 1.15 | 4 | 121 | 27.9% | -0.12 | 0.0188 | -0.109 | ||
| 8.45 | 11.40 | 1 | 19.4% | 0.83 | 0.0245 | -0.139 | 252.5 | 0.8000 | 1.33 | 1 | 27 | 26.2% | -0.17 | 0.0247 | -0.141 | |
| 6.30 | 9.70 | 5 | 93 | 21.1% | 0.77 | 0.0305 | -0.171 | 255 | 1.17 | 1.93 | 53 | 68 | 25.5% | -0.24 | 0.0308 | -0.174 |
| 4.45 | 6.85 | 8 | 26 | 17.5% | 0.68 | 0.0361 | -0.197 | 257.5 | 1.57 | 3.05 | 11 | 40 | 25.6% | -0.32 | 0.0365 | -0.200 |
| 3.20 | 5.45 | 19 | 97 | 19.7% | 0.59 | 0.0402 | -0.212 | 260 | 2.60 | 3.80 | 43 | 25.1% | -0.41 | 0.0407 | -0.215 | |
| 2.39 | 3.80 | 83 | 91 | 20.3% | 0.49 | 0.0418 | -0.215 | 262.5 | 3.25 | 5.10 | 2 | 5 | 23.6% | -0.52 | 0.0423 | -0.218 |
| 1.40 | 2.68 | 7 | 456 | 20.1% | 0.38 | 0.0403 | -0.204 | 265 | 5.25 | 6.95 | 13 | 26.6% | -0.62 | 0.0407 | -0.206 | |
| 1.05 | 1.93 | 11 | 24 | 21.6% | 0.29 | 0.0362 | -0.181 | 267.5 | 6.85 | 8.65 | 26.6% | -0.72 | 0.0366 | -0.182 | ||
| 0.4900 | 1.04 | 21 | 193 | 20.1% | 0.21 | 0.0304 | -0.149 | 270 | 8.30 | 11.05 | 7 | 27.2% | -0.80 | 0.0310 | -0.150 | |
| 0.3800 | 0.7500 | 24 | 26 | 21.7% | 0.14 | 0.0239 | -0.115 | 272.5 | 10.85 | 13.40 | 31.1% | -0.87 | 0.0249 | -0.118 | ||
| 0.1200 | 0.5900 | 9 | 146 | 22.2% | 0.09 | 0.0177 | -0.085 | 275 | 12.45 | 15.50 | 2 | 28.9% | -0.92 | 0.0192 | -0.093 | |
| 0 | 1.01 | 16 | 27.6% | 0.06 | 0.0129 | -0.064 | 277.5 | 15.05 | 17.90 | 32.4% | -0.95 | 0.0147 | -0.073 | |||
| 0 | 1.89 | 72 | 36.4% | 0.05 | 0.0096 | -0.053 | 280 | 17.10 | 20.45 | 33.2% | -0.97 | 0.0112 | -0.060 | |||
| 0 | 2.17 | 5 | 41.4% | 0.04 | 0.0076 | -0.047 | 282.5 | 19.30 | 22.95 | 33.9% | -0.98 | 0.0085 | -0.051 | |||
| 0 | 0.2500 | 57 | 27.9% | 0.03 | 0.0063 | -0.045 | 285 | 21.95 | 25.45 | 38.1% | -0.98 | 0.0067 | -0.048 | |||
| 0 | 2.15 | 47.8% | 0.03 | 0.0053 | -0.043 | 287.5 | 24.50 | 28.10 | 41.5% | -0.99 | 0.0055 | -0.045 | ||||
| 0 | 2.14 | 48 | 50.9% | 0.03 | 0.0045 | -0.041 | 290 | 27.10 | 30.45 | 45.3% | -0.99 | 0.0046 | -0.043 | |||
| 0 | 2.13 | 56.9% | 0.02 | 0.0034 | -0.038 | 295 | 32.10 | 35.45 | 50.9% | -0.99 | 0.0033 | -0.038 | ||||
| 0 | 2.13 | 6 | 62.6% | 0.02 | 0.0026 | -0.036 | 300 | 36.95 | 40.45 | 54.8% | -0.99 | 0.0023 | -0.036 | |||
| 0 | 2.13 | 68.2% | 0.02 | 0.0021 | -0.033 | 305 | 42.00 | 45.45 | 60.5% | -1.00 | 0.0016 | -0.034 | ||||
| 0 | 2.13 | 73.6% | 0.01 | 0.0017 | -0.031 | 310 | 46.85 | 50.45 | 63.7% | -1.00 | 0.0012 | -0.033 | ||||
| 0 | 2.13 | 78.8% | 0.01 | 0.0014 | -0.029 | 315 | 52.10 | 55.45 | 71.5% | -1.00 | 0.0008 | -0.031 | ||||
| 0 | 2.13 | 83.8% | 0.01 | 0.0012 | -0.027 | 320 | 57.25 | 60.45 | 78.0% | -1.00 | 0.0006 | -0.030 | ||||
| 0 | 2.13 | 88.7% | 0.01 | 0.0010 | -0.025 | 325 | 62.25 | 65.45 | 82.7% | -1.00 | 0.0005 | -0.030 | ||||
| 0 | 1.05 | 81.4% | 0.01 | 0.0009 | -0.024 | 330 | 66.95 | 70.55 | 89.5% | -1.00 | 0.0003 | -0.029 | ||||
| 0 | 2.13 | 98.0% | 0.01 | 0.0007 | -0.022 | 335 | 71.65 | 75.45 | 85.4% | -1.00 | 0.0002 | -0.029 | ||||
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