BA オプションチェーン The Boeing Company
Cboe delayed options data · 基準日時： 21:52 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 ±8.6% (175.38–208.32) · ATM IV 36.2% · P/C オープンインタレスト 0.73
| 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 | |
| 87.85 | 96.40 | 6 | 99.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 13 | 89.0% | -0.00 | 0.0000 | -0.001 | ||
| 82.85 | 91.10 | 11 | 87.2% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 4.30 | 176 | 144.9% | -0.00 | 0.0001 | -0.001 | ||
| 77.85 | 86.40 | 42 | 83.4% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 1.38 | 47 | 106.4% | -0.00 | 0.0001 | -0.002 | ||
| 72.50 | 81.50 | 60 | 77.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.3700 | 310 | 80.1% | -0.00 | 0.0001 | -0.002 | ||
| 67.60 | 76.30 | 15 | 60 | 58.6% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.2000 | 121 | 68.3% | -0.00 | 0.0002 | -0.003 | |
| 63.05 | 71.30 | 50 | 70.5% | 1.00 | 0.0003 | 0.000 | 125 | 0.0200 | 0.0800 | 2 | 164 | 57.9% | -0.00 | 0.0003 | -0.004 | |
| 58.55 | 66.35 | 22 | 73.4% | 1.00 | 0.0004 | 0.000 | 130 | 0.0100 | 0.1400 | 19 | 1,051 | 51.8% | -0.00 | 0.0004 | -0.005 | |
| 53.10 | 61.35 | 29 | 59.6% | 0.99 | 0.0006 | 0.000 | 135 | 0 | 0.1200 | 27 | 768 | 47.8% | -0.01 | 0.0006 | -0.006 | |
| 48.10 | 55.85 | 75 | 0.99 | 0.0009 | -0.002 | 140 | 0 | 0.1100 | 14 | 99 | 44.4% | -0.01 | 0.0009 | -0.009 | ||
| 43.20 | 51.30 | 82 | 48.4% | 0.99 | 0.0013 | -0.006 | 145 | 0.0500 | 0.1400 | 8 | 241 | 42.8% | -0.01 | 0.0013 | -0.012 | |
| 38.30 | 46.40 | 239 | 45.6% | 0.98 | 0.0020 | -0.011 | 150 | 0.1100 | 0.3700 | 15 | 462 | 42.0% | -0.02 | 0.0020 | -0.017 | |
| 35.00 | 39.35 | 30 | 34.0% | 0.97 | 0.0030 | -0.019 | 155 | 0.1000 | 0.3000 | 193 | 1,083 | 37.8% | -0.03 | 0.0030 | -0.023 | |
| 32.10 | 34.05 | 132 | 46.0% | 0.95 | 0.0046 | -0.029 | 160 | 0.3000 | 0.4700 | 206 | 660 | 37.2% | -0.05 | 0.0046 | -0.033 | |
| 25.80 | 29.30 | 3 | 33 | 32.9% | 0.92 | 0.0068 | -0.043 | 165 | 0.7000 | 0.8100 | 126 | 1,369 | 37.4% | -0.08 | 0.0068 | -0.047 |
| 23.85 | 27.00 | 35.0% | 0.90 | 0.0081 | -0.052 | 167.5 | 0.8300 | 1.10 | 40 | 36.8% | -0.10 | 0.0081 | -0.055 | |||
| 23.15 | 24.80 | 2 | 102 | 41.4% | 0.88 | 0.0095 | -0.061 | 170 | 1.12 | 1.30 | 197 | 3,086 | 36.2% | -0.12 | 0.0096 | -0.065 |
| 19.60 | 22.90 | 36.3% | 0.85 | 0.0111 | -0.071 | 172.5 | 1.45 | 1.70 | 28 | 36.0% | -0.15 | 0.0112 | -0.074 | |||
| 18.90 | 21.10 | 3 | 387 | 41.3% | 0.82 | 0.0126 | -0.081 | 175 | 1.94 | 2.22 | 110 | 8,670 | 36.3% | -0.18 | 0.0127 | -0.084 |
| 16.80 | 18.80 | 39.2% | 0.79 | 0.0141 | -0.091 | 177.5 | 2.33 | 2.76 | 16 | 35.6% | -0.22 | 0.0143 | -0.094 | |||
| 15.05 | 16.30 | 1 | 736 | 37.4% | 0.75 | 0.0156 | -0.100 | 180 | 3.10 | 3.40 | 1,250 | 12.6K | 35.9% | -0.26 | 0.0157 | -0.103 |
| 13.35 | 14.90 | 2 | 38.1% | 0.71 | 0.0169 | -0.108 | 182.5 | 3.65 | 4.30 | 1 | 35.6% | -0.30 | 0.0171 | -0.111 | ||
| 11.95 | 12.45 | 33 | 968 | 36.4% | 0.66 | 0.0180 | -0.115 | 185 | 4.75 | 5.05 | 63 | 4,984 | 35.8% | -0.34 | 0.0182 | -0.118 |
| 10.30 | 11.50 | 37.3% | 0.61 | 0.0188 | -0.120 | 187.5 | 5.45 | 6.90 | 18 | 37.0% | -0.39 | 0.0191 | -0.123 | |||
| 8.95 | 9.85 | 234 | 7,426 | 36.6% | 0.57 | 0.0194 | -0.124 | 190 | 6.70 | 7.30 | 1,508 | 12.4K | 35.6% | -0.44 | 0.0197 | -0.126 |
| 7.55 | 8.75 | 31 | 36.6% | 0.52 | 0.0197 | -0.125 | 192.5 | 7.90 | 8.75 | 67 | 35.9% | -0.49 | 0.0201 | -0.127 | ||
| 6.55 | 7.40 | 221 | 2,011 | 36.3% | 0.47 | 0.0197 | -0.125 | 195 | 9.35 | 9.80 | 88 | 2,191 | 35.2% | -0.54 | 0.0201 | -0.127 |
| 5.55 | 6.35 | 39 | 36.2% | 0.42 | 0.0194 | -0.122 | 197.5 | 10.20 | 11.70 | 10 | 34.6% | -0.59 | 0.0199 | -0.124 | ||
| 4.70 | 5.10 | 911 | 13.3K | 35.5% | 0.37 | 0.0188 | -0.118 | 200 | 12.10 | 13.60 | 63 | 4,270 | 35.9% | -0.64 | 0.0193 | -0.120 |
| 2.90 | 4.55 | 13 | 33.6% | 0.33 | 0.0180 | -0.113 | 202.5 | 13.20 | 14.85 | 33.1% | -0.68 | 0.0186 | -0.115 | |||
| 3.25 | 3.70 | 128 | 2,814 | 35.7% | 0.29 | 0.0170 | -0.106 | 205 | 15.35 | 16.85 | 43 | 1,956 | 34.3% | -0.72 | 0.0176 | -0.108 |
| 2.50 | 3.20 | 32 | 36.0% | 0.25 | 0.0158 | -0.099 | 207.5 | 17.05 | 19.40 | 35.3% | -0.76 | 0.0165 | -0.101 | |||
| 2.25 | 2.41 | 2,428 | 11.8K | 35.8% | 0.22 | 0.0146 | -0.091 | 210 | 18.75 | 20.70 | 5 | 2,137 | 31.8% | -0.80 | 0.0152 | -0.093 |
| 1.73 | 2.13 | 4 | 35.5% | 0.18 | 0.0132 | -0.082 | 212.5 | 20.85 | 25.50 | 40.7% | -0.83 | 0.0140 | -0.085 | |||
| 1.36 | 1.78 | 248 | 2,187 | 35.5% | 0.16 | 0.0119 | -0.074 | 215 | 23.15 | 25.70 | 3 | 2,818 | 34.5% | -0.86 | 0.0127 | -0.076 |
| 0.9600 | 1.05 | 1,211 | 7,670 | 35.4% | 0.11 | 0.0094 | -0.059 | 220 | 27.65 | 30.30 | 4 | 3,810 | 34.4% | -0.91 | 0.0102 | -0.061 |
| 0.6000 | 0.8300 | 218 | 4,295 | 36.4% | 0.08 | 0.0071 | -0.045 | 225 | 32.00 | 35.30 | 5 | 1,403 | 32.4% | -0.95 | 0.0080 | -0.047 |
| 0.4000 | 0.5000 | 537 | 6,540 | 36.4% | 0.05 | 0.0053 | -0.034 | 230 | 37.20 | 40.50 | 4 | 3,066 | 40.4% | -0.97 | 0.0066 | -0.035 |
| 0.2600 | 0.3500 | 70 | 8,951 | 37.1% | 0.04 | 0.0039 | -0.026 | 235 | 40.80 | 46.00 | 2,228 | -0.99 | 0.0035 | -0.027 | ||
| 0.1600 | 0.2400 | 146 | 2,508 | 36.7% | 0.03 | 0.0028 | -0.019 | 240 | 44.00 | 53.00 | 64 | -1.00 | 0.0008 | -0.023 | ||
| 0.1000 | 0.1500 | 57 | 4,221 | 37.7% | 0.02 | 0.0021 | -0.015 | 245 | 50.70 | 58.00 | 58.4% | -1.00 | 0.0000 | -0.023 | ||
| 0.0500 | 0.1000 | 49 | 3,568 | 37.7% | 0.01 | 0.0016 | -0.011 | 250 | 55.70 | 63.00 | 28 | 61.9% | -1.00 | 0.0000 | -0.023 | |
| 0.0500 | 0.0900 | 9 | 1,403 | 39.8% | 0.01 | 0.0012 | -0.009 | 255 | 60.70 | 67.10 | 58.4% | -1.00 | 0.0000 | -0.023 | ||
| 0.0200 | 0.1000 | 16 | 2,417 | 41.4% | 0.01 | 0.0009 | -0.007 | 260 | 64.80 | 72.10 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.2800 | 391 | 48.5% | 0.01 | 0.0007 | -0.006 | 265 | 70.10 | 77.60 | 63.5% | -1.00 | 0.0000 | -0.023 | |||
| 0.0100 | 0.2200 | 13 | 2,666 | 49.6% | 0.00 | 0.0006 | -0.005 | 270 | 75.70 | 83.00 | 8 | 75.1% | -1.00 | 0.0000 | -0.023 | |
| 0.0100 | 0.0500 | 5 | 273 | 44.6% | 0.00 | 0.0004 | -0.004 | 275 | 80.10 | 88.00 | 73.4% | -1.00 | 0.0000 | -0.023 | ||
| 0.0100 | 0.0500 | 1 | 3,922 | 46.6% | 0.00 | 0.0004 | -0.003 | 280 | 85.20 | 93.00 | 77.1% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.5500 | 2,150 | 63.2% | 0.00 | 0.0003 | -0.003 | 285 | 91.15 | 97.60 | 84.4% | -1.00 | 0.0000 | -0.023 | |||
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