GE オプションチェーン GE Aerospace
Cboe delayed options data · 基準日時： 00:35 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 ±5.4% (315.54–351.69) · ATM IV 27.5% · P/C オープンインタレスト 0.96
| 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 | |
| 141.95 | 145.80 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.0500 | 3 | 79.4% | -0.00 | 0.0001 | -0.011 | ||||
| 136.85 | 140.80 | 1 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.13 | 2 | 121.8% | -0.00 | 0.0001 | -0.011 | |||
| 131.95 | 135.95 | 1 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 2.13 | 2 | 116.8% | -0.00 | 0.0001 | -0.012 | |||
| 126.90 | 130.85 | 1.00 | 0.0002 | 0.000 | 205 | 0 | 2.13 | 111.9% | -0.00 | 0.0002 | -0.012 | |||||
| 121.80 | 126.00 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 2.13 | 107.2% | -0.00 | 0.0002 | -0.013 | |||||
| 117.00 | 120.65 | 1.00 | 0.0002 | 0.000 | 215 | 0 | 2.14 | 102.6% | -0.00 | 0.0002 | -0.013 | |||||
| 112.00 | 115.90 | 1.00 | 0.0002 | 0.000 | 220 | 0 | 2.14 | 3 | 98.0% | -0.00 | 0.0002 | -0.014 | ||||
| 106.90 | 111.05 | 0.99 | 0.0003 | 0.000 | 225 | 0 | 2.14 | 1 | 93.5% | -0.00 | 0.0003 | -0.015 | ||||
| 102.00 | 105.70 | 0.99 | 0.0003 | 0.000 | 230 | 0 | 2.15 | 89.2% | -0.01 | 0.0003 | -0.016 | |||||
| 97.00 | 100.65 | 0.99 | 0.0004 | 0.000 | 235 | 0 | 1.35 | 77.9% | -0.01 | 0.0004 | -0.017 | |||||
| 91.95 | 95.95 | 0.99 | 0.0004 | 0.000 | 240 | 0 | 1.59 | 76.1% | -0.01 | 0.0004 | -0.018 | |||||
| 87.00 | 90.95 | 0.99 | 0.0005 | 0.000 | 245 | 0 | 0.5600 | 60.6% | -0.01 | 0.0005 | -0.019 | |||||
| 82.05 | 86.00 | 0.99 | 0.0006 | 0.000 | 250 | 0 | 0.5700 | 57.3% | -0.01 | 0.0006 | -0.020 | |||||
| 77.05 | 81.00 | 0.99 | 0.0007 | 0.000 | 255 | 0 | 0.7500 | 56.2% | -0.01 | 0.0007 | -0.022 | |||||
| 72.10 | 76.05 | 0.99 | 0.0008 | 0.000 | 260 | 0 | 0.7500 | 52.8% | -0.01 | 0.0008 | -0.024 | |||||
| 67.05 | 71.05 | 0.99 | 0.0010 | 0.000 | 265 | 0 | 0.6100 | 47.7% | -0.01 | 0.0010 | -0.026 | |||||
| 62.15 | 66.10 | 0.98 | 0.0012 | -0.000 | 270 | 0 | 0.7500 | 1 | 45.9% | -0.02 | 0.0012 | -0.029 | ||||
| 57.20 | 61.10 | 0.98 | 0.0015 | -0.006 | 275 | 0 | 0.6800 | 41.8% | -0.02 | 0.0015 | -0.033 | |||||
| 52.25 | 56.10 | 0.98 | 0.0018 | -0.013 | 280 | 0 | 0.7500 | 21 | 39.2% | -0.02 | 0.0019 | -0.038 | ||||
| 47.80 | 50.75 | 27.0% | 0.97 | 0.0024 | -0.021 | 285 | 0 | 0.7000 | 2 | 33 | 35.4% | -0.03 | 0.0024 | -0.044 | ||
| 42.50 | 45.25 | 6 | 0.96 | 0.0031 | -0.031 | 290 | 0.2200 | 0.5000 | 12 | 79 | 32.3% | -0.04 | 0.0031 | -0.052 | ||
| 37.70 | 40.90 | 21.5% | 0.95 | 0.0041 | -0.044 | 295 | 0.0100 | 1.29 | 2 | 21 | 32.8% | -0.05 | 0.0041 | -0.063 | ||
| 32.95 | 35.70 | 1 | 19.4% | 0.93 | 0.0054 | -0.062 | 300 | 0.7600 | 1.00 | 2 | 7 | 31.4% | -0.07 | 0.0054 | -0.078 | |
| 28.70 | 31.15 | 25.7% | 0.90 | 0.0072 | -0.084 | 305 | 0.2800 | 1.66 | 80 | 28.3% | -0.10 | 0.0072 | -0.098 | |||
| 24.00 | 26.85 | 43 | 25.7% | 0.86 | 0.0092 | -0.111 | 310 | 1.59 | 2.39 | 11 | 86 | 30.6% | -0.14 | 0.0093 | -0.123 | |
| 20.75 | 22.80 | 10 | 28.4% | 0.81 | 0.0114 | -0.139 | 315 | 2.40 | 2.95 | 2 | 98 | 29.3% | -0.20 | 0.0116 | -0.149 | |
| 17.15 | 18.50 | 27 | 27.8% | 0.74 | 0.0136 | -0.166 | 320 | 2.80 | 4.15 | 81 | 27.6% | -0.26 | 0.0137 | -0.174 | ||
| 13.60 | 15.10 | 1 | 11 | 27.7% | 0.67 | 0.0155 | -0.187 | 325 | 4.50 | 5.85 | 32 | 96 | 28.1% | -0.33 | 0.0156 | -0.193 |
| 10.85 | 12.60 | 1 | 12 | 28.9% | 0.59 | 0.0169 | -0.200 | 330 | 6.15 | 7.75 | 8 | 54 | 27.4% | -0.42 | 0.0171 | -0.204 |
| 7.80 | 8.90 | 1 | 4 | 26.5% | 0.50 | 0.0176 | -0.203 | 335 | 8.40 | 11.05 | 4 | 132 | 28.5% | -0.50 | 0.0178 | -0.206 |
| 6.00 | 6.65 | 14 | 17 | 26.9% | 0.41 | 0.0174 | -0.196 | 340 | 11.15 | 13.85 | 97 | 28.2% | -0.59 | 0.0177 | -0.198 | |
| 4.30 | 4.75 | 2 | 37 | 26.6% | 0.33 | 0.0164 | -0.180 | 345 | 15.15 | 17.15 | 44 | 29.5% | -0.68 | 0.0168 | -0.180 | |
| 2.96 | 3.45 | 18 | 42 | 26.7% | 0.25 | 0.0146 | -0.158 | 350 | 18.55 | 20.85 | 46 | 29.3% | -0.76 | 0.0151 | -0.156 | |
| 1.97 | 2.43 | 5 | 38 | 26.7% | 0.19 | 0.0124 | -0.134 | 355 | 22.50 | 25.15 | 1 | 47 | 30.1% | -0.82 | 0.0129 | -0.130 |
| 0.9700 | 1.77 | 224 | 26.1% | 0.14 | 0.0101 | -0.111 | 360 | 27.00 | 29.30 | 1 | 42 | 30.9% | -0.87 | 0.0105 | -0.104 | |
| 0.3700 | 1.62 | 61 | 27.0% | 0.11 | 0.0080 | -0.092 | 365 | 31.00 | 33.95 | 17 | 30.6% | -0.91 | 0.0083 | -0.082 | ||
| 0.2300 | 1.04 | 32 | 27.0% | 0.08 | 0.0063 | -0.076 | 370 | 34.90 | 38.85 | 4 | 29.1% | -0.94 | 0.0072 | -0.062 | ||
| 0.3100 | 0.8900 | 318 | 29.3% | 0.06 | 0.0050 | -0.065 | 375 | 39.90 | 43.70 | 2 | 31.2% | -0.96 | 0.0063 | -0.050 | ||
| 0.1200 | 0.6500 | 10 | 75 | 29.3% | 0.05 | 0.0041 | -0.057 | 380 | 44.80 | 48.75 | 33.6% | -0.97 | 0.0055 | -0.050 | ||
| 0 | 0.7500 | 15 | 31.6% | 0.04 | 0.0034 | -0.051 | 385 | 49.90 | 53.70 | 36.5% | -0.98 | 0.0046 | -0.050 | |||
| 0 | 0.7000 | 15 | 33.5% | 0.04 | 0.0028 | -0.047 | 390 | 54.80 | 58.75 | 38.8% | -0.99 | 0.0033 | -0.063 | |||
| 0 | 0.7500 | 29 | 36.2% | 0.03 | 0.0024 | -0.043 | 395 | 59.85 | 63.75 | 41.6% | -0.99 | 0.0024 | -0.072 | |||
| 0 | 0.6100 | 29 | 37.2% | 0.03 | 0.0020 | -0.041 | 400 | 64.80 | 68.75 | 43.7% | -0.99 | 0.0017 | -0.078 | |||
| 0 | 0.7500 | 9 | 40.6% | 0.02 | 0.0018 | -0.038 | 405 | 69.95 | 73.75 | 47.2% | -1.00 | 0.0012 | -0.084 | |||
| 0 | 0.7500 | 4 | 42.7% | 0.02 | 0.0016 | -0.036 | 410 | 74.95 | 78.75 | 49.5% | -1.00 | 0.0009 | -0.092 | |||
| 0 | 0.5600 | 2 | 42.8% | 0.02 | 0.0014 | -0.034 | 415 | 79.75 | 83.70 | 49.9% | -1.00 | 0.0006 | -0.100 | |||
| 0 | 0.7500 | 4 | 46.8% | 0.02 | 0.0012 | -0.032 | 420 | 84.75 | 88.75 | 52.6% | -1.00 | 0.0004 | -0.105 | |||
| 0 | 0.7400 | 48.7% | 0.02 | 0.0011 | -0.030 | 425 | 89.80 | 93.75 | 55.2% | -1.00 | 0.0002 | -0.110 | ||||
| 0 | 0.7400 | 50.7% | 0.01 | 0.0010 | -0.029 | 430 | 94.75 | 98.75 | 56.9% | -1.00 | 0.0001 | -0.114 | ||||
| 0 | 0.5300 | 50.1% | 0.01 | 0.0009 | -0.028 | 435 | 99.80 | 103.75 | 59.5% | -1.00 | 0.0000 | -0.117 | ||||
| 0 | 0.5300 | 1 | 51.9% | 0.01 | 0.0008 | -0.026 | 440 | 104.65 | 108.75 | 60.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.7300 | 1 | 56.2% | 0.01 | 0.0007 | -0.025 | 445 | 109.80 | 113.75 | 63.7% | -1.00 | 0.0000 | -0.122 | |||
| 0 | 0.5300 | 55.5% | 0.01 | 0.0006 | -0.024 | 450 | 114.90 | 118.75 | 66.6% | -1.00 | 0.0000 | -0.125 | ||||
| 0 | 0.7200 | 61.5% | 0.01 | 0.0005 | -0.021 | 460 | 124.85 | 128.75 | 70.1% | -1.00 | 0.0000 | -0.128 | ||||
| 0 | 0.5200 | 79 | 62.1% | 0.01 | 0.0005 | -0.019 | 470 | 134.85 | 138.75 | 74.0% | -1.00 | 0.0000 | -0.131 | |||
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 25, 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