ABBV オプションチェーン AbbVie Inc.
Cboe delayed options data · 基準日時： 15:33 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 ±6.9% (268.70–308.81) · ATM IV 29.6% · P/C オープンインタレスト 0.61
| 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 | |
| 142.20 | 145.80 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 1.12 | 27 | 117.5% | -0.00 | 0.0000 | -0.003 | ||||
| 137.30 | 140.45 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.43 | 84 | 116.8% | -0.00 | 0.0000 | -0.003 | ||||
| 132.30 | 135.80 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 280 | 119.6% | -0.00 | 0.0001 | -0.003 | ||||
| 127.30 | 131.05 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 2.13 | 64 | 114.3% | -0.00 | 0.0001 | -0.004 | ||||
| 122.25 | 125.90 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 2.13 | 63 | 109.1% | -0.00 | 0.0001 | -0.004 | ||||
| 117.35 | 120.95 | 1 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.13 | 324 | 104.0% | -0.00 | 0.0001 | -0.004 | |||
| 112.30 | 116.05 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.13 | 380 | 99.1% | -0.00 | 0.0001 | -0.005 | ||||
| 107.30 | 110.85 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.4400 | 633 | 73.3% | -0.00 | 0.0001 | -0.005 | ||||
| 102.45 | 106.10 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.4400 | 645 | 69.5% | -0.00 | 0.0002 | -0.006 | ||||
| 97.35 | 101.10 | 1 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.2400 | 285 | 60.9% | -0.00 | 0.0002 | -0.007 | |||
| 92.40 | 95.65 | 1 | 1.00 | 0.0003 | 0.000 | 195 | 0 | 0.2500 | 290 | 57.8% | -0.00 | 0.0003 | -0.008 | |||
| 87.50 | 91.10 | 0.99 | 0.0003 | 0.000 | 200 | 0 | 0.2600 | 396 | 54.7% | -0.00 | 0.0003 | -0.009 | ||||
| 77.85 | 80.95 | 6 | 0.99 | 0.0005 | -0.002 | 210 | 0.0300 | 0.1400 | 755 | 45.7% | -0.01 | 0.0005 | -0.012 | |||
| 68.00 | 70.85 | 29 | 0.99 | 0.0008 | -0.008 | 220 | 0.0400 | 0.2000 | 4 | 2,355 | 41.5% | -0.01 | 0.0008 | -0.017 | ||
| 57.90 | 61.15 | 16 | 0.98 | 0.0014 | -0.016 | 230 | 0.1500 | 0.3000 | 41 | 2,378 | 38.9% | -0.02 | 0.0014 | -0.024 | ||
| 48.30 | 51.35 | 750 | 33.0% | 0.97 | 0.0024 | -0.029 | 240 | 0.2000 | 0.4900 | 56 | 2,266 | 35.0% | -0.03 | 0.0025 | -0.036 | |
| 43.25 | 46.10 | 25.1% | 0.95 | 0.0032 | -0.038 | 245 | 0.4000 | 0.7700 | 35.1% | -0.05 | 0.0033 | -0.044 | ||||
| 38.85 | 41.10 | 1 | 969 | 28.7% | 0.94 | 0.0043 | -0.050 | 250 | 0.7000 | 0.9300 | 13 | 1,253 | 34.0% | -0.06 | 0.0043 | -0.055 |
| 34.05 | 37.10 | 31.4% | 0.91 | 0.0056 | -0.064 | 255 | 0.8900 | 1.52 | 13 | 33.6% | -0.09 | 0.0056 | -0.068 | |||
| 30.05 | 31.60 | 2 | 1,909 | 29.4% | 0.88 | 0.0072 | -0.080 | 260 | 1.47 | 1.83 | 16 | 1,148 | 32.5% | -0.12 | 0.0072 | -0.084 |
| 27.35 | 30.45 | 30.9% | 0.86 | 0.0080 | -0.089 | 262.5 | 1.73 | 2.44 | 37 | 10 | 32.8% | -0.14 | 0.0081 | -0.093 | ||
| 25.30 | 28.25 | 30.7% | 0.84 | 0.0090 | -0.098 | 265 | 2.03 | 2.44 | 5 | 31.4% | -0.16 | 0.0090 | -0.102 | |||
| 23.20 | 26.45 | 31.1% | 0.82 | 0.0099 | -0.107 | 267.5 | 2.38 | 3.15 | 1 | 31.7% | -0.18 | 0.0100 | -0.111 | |||
| 21.55 | 23.40 | 3 | 2,182 | 29.4% | 0.79 | 0.0108 | -0.116 | 270 | 3.05 | 3.40 | 78 | 714 | 31.3% | -0.21 | 0.0109 | -0.120 |
| 19.25 | 22.00 | 29.6% | 0.77 | 0.0118 | -0.125 | 272.5 | 3.50 | 4.00 | 2 | 2 | 30.9% | -0.24 | 0.0119 | -0.128 | ||
| 17.65 | 19.90 | 29.5% | 0.73 | 0.0126 | -0.133 | 275 | 4.10 | 4.60 | 23 | 30.5% | -0.27 | 0.0128 | -0.136 | |||
| 16.90 | 18.55 | 31.8% | 0.70 | 0.0135 | -0.140 | 277.5 | 4.85 | 5.35 | 61 | 1 | 30.4% | -0.30 | 0.0136 | -0.143 | ||
| 15.05 | 15.95 | 28 | 3,993 | 29.8% | 0.67 | 0.0142 | -0.147 | 280 | 5.70 | 6.05 | 5 | 192 | 30.0% | -0.34 | 0.0144 | -0.150 |
| 13.60 | 14.35 | 29.8% | 0.63 | 0.0148 | -0.152 | 282.5 | 6.60 | 6.95 | 1 | 10 | 29.9% | -0.37 | 0.0150 | -0.155 | ||
| 11.15 | 13.30 | 5 | 72 | 28.9% | 0.59 | 0.0153 | -0.156 | 285 | 7.45 | 8.10 | 5 | 29.7% | -0.41 | 0.0156 | -0.159 | |
| 10.65 | 11.70 | 6 | 538 | 29.8% | 0.55 | 0.0157 | -0.158 | 287.5 | 8.40 | 9.55 | 5 | 29.8% | -0.45 | 0.0160 | -0.161 | |
| 9.65 | 10.25 | 25 | 8,846 | 29.8% | 0.51 | 0.0159 | -0.159 | 290 | 9.70 | 10.50 | 17 | 94 | 29.4% | -0.49 | 0.0162 | -0.162 |
| 8.20 | 9.20 | 1 | 138 | 29.5% | 0.47 | 0.0160 | -0.158 | 292.5 | 10.80 | 12.20 | 29.5% | -0.53 | 0.0162 | -0.161 | ||
| 6.90 | 7.90 | 11 | 28.8% | 0.43 | 0.0158 | -0.156 | 295 | 12.35 | 13.80 | 12 | 14 | 29.8% | -0.57 | 0.0162 | -0.158 | |
| 6.15 | 7.10 | 1 | 1 | 29.3% | 0.40 | 0.0156 | -0.152 | 297.5 | 13.75 | 15.85 | 30.4% | -0.61 | 0.0159 | -0.155 | ||
| 5.45 | 5.75 | 10 | 2,922 | 28.8% | 0.36 | 0.0151 | -0.147 | 300 | 15.05 | 17.35 | 20 | 29.6% | -0.65 | 0.0156 | -0.149 | |
| 4.60 | 5.25 | 29.1% | 0.32 | 0.0146 | -0.140 | 302.5 | 17.40 | 19.35 | 31.1% | -0.69 | 0.0150 | -0.143 | ||||
| 3.80 | 4.40 | 4 | 4 | 28.6% | 0.29 | 0.0139 | -0.133 | 305 | 19.00 | 21.45 | 31.2% | -0.72 | 0.0144 | -0.136 | ||
| 2.67 | 4.05 | 11 | 28.0% | 0.26 | 0.0132 | -0.125 | 307.5 | 20.60 | 23.35 | 30.8% | -0.76 | 0.0137 | -0.128 | |||
| 2.77 | 3.15 | 21 | 891 | 28.5% | 0.23 | 0.0123 | -0.116 | 310 | 22.65 | 25.10 | 1 | 30.6% | -0.79 | 0.0129 | -0.119 | |
| 1.82 | 2.32 | 2 | 6 | 28.4% | 0.17 | 0.0105 | -0.097 | 315 | 26.50 | 29.50 | 30.7% | -0.85 | 0.0111 | -0.100 | ||
| 1.27 | 1.51 | 26 | 1,021 | 28.1% | 0.13 | 0.0086 | -0.079 | 320 | 30.75 | 33.85 | 2 | 30.5% | -0.89 | 0.0093 | -0.082 | |
| 0.6300 | 1.20 | 8 | 2 | 28.0% | 0.09 | 0.0068 | -0.062 | 325 | 35.40 | 38.50 | 31.3% | -0.93 | 0.0076 | -0.066 | ||
| 0.6000 | 0.7400 | 4 | 125 | 28.6% | 0.07 | 0.0053 | -0.048 | 330 | 40.05 | 43.25 | 31.7% | -0.96 | 0.0063 | -0.051 | ||
| 0.2100 | 0.7600 | 29.2% | 0.05 | 0.0040 | -0.037 | 335 | 44.95 | 48.20 | 33.6% | -0.98 | 0.0045 | -0.041 | ||||
| 0.1400 | 0.4200 | 29 | 28.6% | 0.03 | 0.0031 | -0.029 | 340 | 49.60 | 53.30 | 34.6% | -0.99 | 0.0022 | -0.034 | |||
| 0 | 0.2200 | 23 | 28.7% | 0.02 | 0.0019 | -0.019 | 350 | 59.65 | 63.30 | 39.8% | -1.00 | 0.0002 | -0.030 | |||
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