BA オプションチェーン The Boeing Company
Cboe delayed options data · 基準日時： 20:03 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 ±15.6% (162.17–222.07) · ATM IV 33.5% · P/C オープンインタレスト 0.93
| 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 | |
| 89.40 | 96.25 | 109 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1500 | 7 | 46.5% | -0.00 | 0.0002 | -0.002 | |||
| 85.30 | 90.70 | 8 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.2800 | 33 | 46.7% | -0.00 | 0.0003 | -0.002 | |||
| 80.40 | 85.75 | 4 | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.3100 | 5 | 44.1% | -0.01 | 0.0004 | -0.003 | |||
| 75.55 | 81.00 | 2 | 0.99 | 0.0005 | 0.000 | 115 | 0.0900 | 0.3700 | 2 | 7 | 43.3% | -0.01 | 0.0006 | -0.004 | ||
| 70.70 | 76.05 | 20 | 0.99 | 0.0008 | 0.000 | 120 | 0.1200 | 0.2200 | 5 | 154 | 38.5% | -0.01 | 0.0008 | -0.006 | ||
| 65.90 | 71.10 | 35 | 0.98 | 0.0010 | 0.000 | 125 | 0.1700 | 0.5500 | 83 | 39.9% | -0.02 | 0.0010 | -0.008 | |||
| 61.10 | 66.10 | 12 | 0.98 | 0.0014 | -0.002 | 130 | 0.3300 | 0.7100 | 75 | 39.2% | -0.03 | 0.0014 | -0.010 | |||
| 56.40 | 60.95 | 2 | 0.97 | 0.0019 | -0.006 | 135 | 0.3900 | 0.8500 | 35 | 37.3% | -0.04 | 0.0019 | -0.013 | |||
| 51.70 | 56.70 | 2 | 0.95 | 0.0024 | -0.010 | 140 | 0.6000 | 1.25 | 113 | 37.2% | -0.05 | 0.0025 | -0.017 | |||
| 47.15 | 51.90 | 2 | 0.94 | 0.0031 | -0.014 | 145 | 0.9500 | 1.69 | 68 | 36.9% | -0.07 | 0.0032 | -0.021 | |||
| 44.05 | 47.55 | 40 | 42 | 31.6% | 0.92 | 0.0039 | -0.019 | 150 | 1.54 | 2.16 | 1 | 201 | 36.6% | -0.09 | 0.0040 | -0.026 |
| 40.10 | 42.95 | 13 | 32.4% | 0.89 | 0.0048 | -0.025 | 155 | 2.20 | 2.49 | 14 | 104 | 35.6% | -0.11 | 0.0048 | -0.031 | |
| 36.75 | 39.10 | 3 | 27 | 34.9% | 0.86 | 0.0057 | -0.031 | 160 | 2.85 | 3.45 | 11 | 1,147 | 35.3% | -0.14 | 0.0058 | -0.036 |
| 31.00 | 34.95 | 16 | 31.1% | 0.83 | 0.0066 | -0.036 | 165 | 3.80 | 4.20 | 4 | 740 | 34.4% | -0.18 | 0.0068 | -0.041 | |
| 28.20 | 31.10 | 100 | 32.7% | 0.79 | 0.0076 | -0.042 | 170 | 4.80 | 5.30 | 3 | 386 | 34.0% | -0.22 | 0.0078 | -0.046 | |
| 25.95 | 27.45 | 35 | 34.2% | 0.74 | 0.0084 | -0.046 | 175 | 6.30 | 6.70 | 1 | 570 | 33.9% | -0.26 | 0.0087 | -0.051 | |
| 22.20 | 24.15 | 3 | 133 | 33.4% | 0.70 | 0.0092 | -0.051 | 180 | 8.15 | 8.40 | 17 | 1,171 | 33.9% | -0.31 | 0.0095 | -0.055 |
| 19.90 | 20.95 | 4 | 179 | 33.9% | 0.65 | 0.0099 | -0.054 | 185 | 9.90 | 10.40 | 2 | 1,283 | 33.6% | -0.36 | 0.0103 | -0.058 |
| 17.35 | 17.80 | 32 | 354 | 33.5% | 0.60 | 0.0103 | -0.057 | 190 | 12.15 | 12.60 | 3 | 498 | 33.4% | -0.42 | 0.0108 | -0.060 |
| 14.85 | 15.40 | 313 | 33.5% | 0.55 | 0.0106 | -0.058 | 195 | 14.20 | 15.15 | 2 | 321 | 32.8% | -0.47 | 0.0112 | -0.061 | |
| 12.70 | 13.15 | 6 | 867 | 33.4% | 0.49 | 0.0107 | -0.059 | 200 | 17.40 | 18.00 | 8 | 1,029 | 33.2% | -0.53 | 0.0114 | -0.062 |
| 10.80 | 11.25 | 11 | 522 | 33.5% | 0.44 | 0.0106 | -0.058 | 205 | 20.25 | 21.10 | 5 | 1,163 | 33.0% | -0.58 | 0.0114 | -0.061 |
| 9.10 | 9.55 | 11 | 584 | 33.4% | 0.39 | 0.0104 | -0.057 | 210 | 23.20 | 24.45 | 477 | 32.4% | -0.63 | 0.0112 | -0.060 | |
| 7.60 | 8.10 | 36 | 378 | 33.4% | 0.35 | 0.0100 | -0.055 | 215 | 27.10 | 29.55 | 534 | 34.7% | -0.68 | 0.0109 | -0.058 | |
| 6.30 | 6.80 | 2 | 420 | 33.4% | 0.30 | 0.0094 | -0.052 | 220 | 30.90 | 33.30 | 120 | 34.8% | -0.73 | 0.0105 | -0.055 | |
| 5.20 | 5.60 | 7 | 502 | 33.2% | 0.27 | 0.0088 | -0.049 | 225 | 34.80 | 38.90 | 95 | 37.1% | -0.77 | 0.0100 | -0.051 | |
| 3.70 | 4.65 | 8 | 767 | 32.3% | 0.23 | 0.0082 | -0.045 | 230 | 38.85 | 43.45 | 347 | 37.9% | -0.81 | 0.0095 | -0.048 | |
| 3.50 | 3.90 | 5 | 337 | 33.3% | 0.20 | 0.0075 | -0.041 | 235 | 43.15 | 47.25 | 275 | 37.4% | -0.85 | 0.0090 | -0.045 | |
| 2.93 | 3.20 | 34 | 536 | 33.4% | 0.17 | 0.0068 | -0.037 | 240 | 47.65 | 52.05 | 70 | 38.6% | -0.89 | 0.0084 | -0.041 | |
| 2.31 | 2.69 | 14 | 679 | 33.4% | 0.14 | 0.0061 | -0.034 | 245 | 52.50 | 57.10 | 47 | 40.7% | -0.92 | 0.0079 | -0.038 | |
| 1.93 | 2.25 | 24 | 1,300 | 33.6% | 0.12 | 0.0054 | -0.030 | 250 | 57.20 | 61.40 | 61 | 40.9% | -0.95 | 0.0074 | -0.036 | |
| 1.36 | 1.94 | 2 | 116 | 33.4% | 0.11 | 0.0048 | -0.027 | 255 | 62.15 | 66.70 | 43.6% | -0.97 | 0.0064 | -0.031 | ||
| 1.30 | 1.59 | 7 | 273 | 34.0% | 0.09 | 0.0042 | -0.024 | 260 | 66.70 | 71.75 | 4 | 44.7% | -0.99 | 0.0040 | -0.026 | |
| 0.8700 | 1.32 | 1,310 | 33.6% | 0.08 | 0.0037 | -0.021 | 265 | 70.95 | 76.90 | 45.2% | -1.00 | 0.0013 | -0.026 | |||
| 0.7500 | 1.19 | 5 | 241 | 34.2% | 0.06 | 0.0033 | -0.019 | 270 | 75.90 | 81.90 | 47.0% | -1.00 | 0.0000 | -0.026 | ||
| 0.5900 | 1.06 | 1 | 127 | 34.6% | 0.05 | 0.0029 | -0.017 | 275 | 79.70 | 86.70 | 44.3% | -1.00 | 0.0000 | -0.026 | ||
| 0.5000 | 0.8500 | 136 | 34.7% | 0.05 | 0.0025 | -0.015 | 280 | 86.75 | 91.70 | 52.3% | -1.00 | 0.0000 | -0.026 | |||
| 0.4000 | 0.8000 | 76 | 35.3% | 0.04 | 0.0022 | -0.013 | 285 | 91.20 | 96.10 | 50.8% | -1.00 | 0.0000 | -0.026 | |||
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 — Feb 19, 2027
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