RTX オプションチェーン RTX Corporation
Cboe delayed options data · 基準日時： 15:43 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 ±7.6% (177.45–206.75) · ATM IV 31.6% · P/C オープンインタレスト 1.07
| 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 | |
| 90.40 | 94.40 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1500 | 29 | 88.6% | -0.00 | 0.0000 | -0.001 | ||||
| 85.50 | 89.40 | 69.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 6 | 123.6% | -0.00 | 0.0000 | -0.001 | |||
| 80.60 | 84.50 | 7 | 79.7% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2000 | 36 | 79.4% | -0.00 | 0.0001 | -0.001 | ||
| 75.80 | 79.45 | 9 | 78.5% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 14 | 107.5% | -0.00 | 0.0001 | -0.002 | ||
| 70.80 | 74.50 | 12 | 73.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.13 | 45 | 99.9% | -0.00 | 0.0002 | -0.004 | ||
| 65.80 | 69.25 | 35 | 48.6% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 2.13 | 32 | 92.6% | -0.00 | 0.0004 | -0.005 | ||
| 60.85 | 64.45 | 11 | 59.4% | 0.99 | 0.0005 | 0.000 | 130 | 0.0100 | 0.0800 | 2 | 280 | 52.2% | -0.01 | 0.0005 | -0.007 | |
| 55.85 | 59.50 | 10 | 54.6% | 0.99 | 0.0007 | -0.001 | 135 | 0.0100 | 1.08 | 1 | 165 | 68.5% | -0.01 | 0.0007 | -0.009 | |
| 50.95 | 54.55 | 13 | 52.5% | 0.99 | 0.0010 | -0.004 | 140 | 0.0400 | 1.96 | 179 | 71.0% | -0.01 | 0.0011 | -0.012 | ||
| 45.95 | 49.40 | 12 | 42.5% | 0.99 | 0.0014 | -0.009 | 145 | 0 | 1.55 | 340 | 61.0% | -0.02 | 0.0016 | -0.015 | ||
| 41.00 | 44.40 | 28 | 38.3% | 0.98 | 0.0021 | -0.015 | 150 | 0.0600 | 0.5000 | 1 | 886 | 45.0% | -0.02 | 0.0023 | -0.021 | |
| 36.40 | 39.35 | 12 | 39.7% | 0.97 | 0.0032 | -0.022 | 155 | 0.1100 | 0.7500 | 444 | 43.3% | -0.04 | 0.0034 | -0.029 | ||
| 31.60 | 33.70 | 4 | 33 | 0.95 | 0.0046 | -0.032 | 160 | 0.2200 | 0.7200 | 6 | 1,132 | 38.7% | -0.05 | 0.0049 | -0.038 | |
| 26.60 | 29.90 | 23 | 35.8% | 0.93 | 0.0065 | -0.043 | 165 | 0.5100 | 0.8600 | 3 | 5,611 | 36.4% | -0.08 | 0.0069 | -0.049 | |
| 24.40 | 27.50 | 35.5% | 0.91 | 0.0077 | -0.049 | 167.5 | 0.6200 | 1.36 | 37.0% | -0.10 | 0.0081 | -0.054 | ||||
| 22.10 | 25.20 | 72 | 34.6% | 0.89 | 0.0091 | -0.056 | 170 | 0.9700 | 1.44 | 4 | 516 | 36.0% | -0.12 | 0.0095 | -0.061 | |
| 19.95 | 22.80 | 33.6% | 0.87 | 0.0107 | -0.063 | 172.5 | 1.20 | 2.83 | 39.2% | -0.14 | 0.0111 | -0.068 | ||||
| 17.85 | 20.35 | 63 | 32.2% | 0.84 | 0.0124 | -0.071 | 175 | 1.66 | 2.00 | 2 | 1,006 | 34.5% | -0.17 | 0.0128 | -0.076 | |
| 15.75 | 18.60 | 32.9% | 0.81 | 0.0142 | -0.080 | 177.5 | 1.03 | 2.67 | 31.1% | -0.20 | 0.0146 | -0.084 | ||||
| 14.00 | 16.15 | 146 | 31.8% | 0.77 | 0.0160 | -0.088 | 180 | 2.71 | 3.20 | 58 | 1,496 | 34.1% | -0.24 | 0.0164 | -0.091 | |
| 12.55 | 14.05 | 32.0% | 0.73 | 0.0177 | -0.095 | 182.5 | 3.10 | 4.05 | 33.5% | -0.28 | 0.0180 | -0.098 | ||||
| 11.05 | 12.30 | 8 | 176 | 32.3% | 0.68 | 0.0193 | -0.102 | 185 | 4.10 | 4.80 | 6 | 1,735 | 33.5% | -0.33 | 0.0195 | -0.104 |
| 9.45 | 10.45 | 31.5% | 0.63 | 0.0206 | -0.107 | 187.5 | 4.70 | 6.00 | 33.1% | -0.38 | 0.0207 | -0.108 | ||||
| 8.50 | 9.00 | 62 | 1,089 | 32.5% | 0.58 | 0.0215 | -0.111 | 190 | 6.10 | 6.90 | 3 | 844 | 33.3% | -0.43 | 0.0216 | -0.111 |
| 6.60 | 7.75 | 1 | 31.2% | 0.53 | 0.0221 | -0.112 | 192.5 | 6.90 | 8.05 | 32.1% | -0.49 | 0.0220 | -0.112 | |||
| 5.95 | 6.40 | 126 | 713 | 32.0% | 0.47 | 0.0222 | -0.111 | 195 | 8.55 | 9.15 | 1 | 819 | 32.1% | -0.54 | 0.0220 | -0.110 |
| 4.45 | 5.50 | 6 | 31.0% | 0.42 | 0.0219 | -0.109 | 197.5 | 9.90 | 11.20 | 32.9% | -0.60 | 0.0216 | -0.107 | |||
| 4.00 | 4.45 | 726 | 2,143 | 31.6% | 0.36 | 0.0211 | -0.104 | 200 | 11.10 | 12.55 | 1 | 692 | 31.3% | -0.65 | 0.0207 | -0.102 |
| 2.88 | 3.80 | 31.0% | 0.31 | 0.0200 | -0.098 | 202.5 | 13.05 | 14.35 | 31.9% | -0.70 | 0.0195 | -0.095 | ||||
| 2.57 | 2.94 | 16 | 31.3% | 0.27 | 0.0186 | -0.091 | 205 | 14.40 | 16.95 | 32.5% | -0.74 | 0.0181 | -0.087 | |||
| 1.90 | 2.70 | 2 | 31.8% | 0.23 | 0.0170 | -0.084 | 207.5 | 16.45 | 19.00 | 33.1% | -0.78 | 0.0165 | -0.079 | |||
| 1.70 | 1.80 | 43 | 1,618 | 31.2% | 0.19 | 0.0153 | -0.075 | 210 | 18.60 | 21.10 | 1 | 617 | 33.7% | -0.82 | 0.0148 | -0.071 |
| 1.16 | 1.62 | 4 | 31.3% | 0.16 | 0.0136 | -0.068 | 212.5 | 20.25 | 23.40 | 32.9% | -0.85 | 0.0131 | -0.063 | |||
| 1.02 | 1.34 | 2 | 32.1% | 0.13 | 0.0119 | -0.060 | 215 | 22.40 | 25.55 | 32.7% | -0.87 | 0.0115 | -0.055 | |||
| 0.6100 | 0.8800 | 206 | 3,202 | 32.4% | 0.09 | 0.0090 | -0.047 | 220 | 27.00 | 30.05 | 101 | 33.0% | -0.91 | 0.0088 | -0.042 | |
| 0.3500 | 0.7600 | 34.0% | 0.07 | 0.0067 | -0.037 | 225 | 32.45 | 35.00 | 39.4% | -0.94 | 0.0070 | -0.034 | ||||
| 0.2500 | 0.4200 | 9 | 1,981 | 34.1% | 0.05 | 0.0050 | -0.029 | 230 | 36.70 | 40.25 | 40.7% | -0.96 | 0.0060 | -0.031 | ||
| 0.1300 | 0.5500 | 37.5% | 0.04 | 0.0038 | -0.024 | 235 | 41.60 | 44.75 | 40.1% | -0.97 | 0.0051 | -0.028 | ||||
| 0.0300 | 0.3000 | 4 | 1,720 | 36.1% | 0.03 | 0.0030 | -0.021 | 240 | 46.55 | 50.00 | 45.4% | -0.98 | 0.0040 | -0.026 | ||
| 0.0200 | 0.2800 | 1,085 | 41.1% | 0.02 | 0.0020 | -0.016 | 250 | 56.50 | 59.45 | 44.9% | -1.00 | 0.0017 | -0.023 | |||
| 0 | 0.2800 | 352 | 45.8% | 0.01 | 0.0014 | -0.013 | 260 | 66.05 | 70.00 | 52.9% | -1.00 | 0.0005 | -0.021 | |||
| 0 | 0.1000 | 407 | 44.8% | 0.01 | 0.0010 | -0.010 | 270 | 75.90 | 80.00 | 55.2% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 1.13 | 398 | 67.9% | 0.01 | 0.0007 | -0.009 | 280 | 86.50 | 90.00 | 70.2% | -1.00 | 0.0000 | -0.021 | |||
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