RTX オプションチェーン RTX Corporation
Cboe delayed options data · 基準日時： 21:53 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 ±3.7% (193.83–208.93) · ATM IV 22.9% · P/C オープンインタレスト 0.67
| 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 | |
| 95.20 | 98.45 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 197 | 197 | 117.9% | -0.00 | 0.0000 | -0.001 | |||
| 90.20 | 94.05 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0500 | 40 | 108.2% | -0.00 | 0.0000 | -0.001 | ||||
| 85.10 | 88.50 | 1.00 | 0.0000 | 0.000 | 115 | 0.0100 | 0.0700 | 152 | 83 | 105.6% | -0.00 | 0.0000 | -0.001 | |||
| 80.15 | 84.15 | 1.00 | 0.0000 | 0.000 | 120 | 0.0100 | 0.1100 | 10 | 199 | 102.7% | -0.00 | 0.0000 | -0.001 | |||
| 75.25 | 79.05 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0400 | 13 | 164 | 85.1% | -0.00 | 0.0000 | -0.001 | |||
| 70.40 | 73.45 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0500 | 1 | 215 | 80.4% | -0.00 | 0.0001 | -0.001 | |||
| 65.25 | 68.85 | 1.00 | 0.0001 | 0.000 | 135 | 0.0100 | 0.0900 | 18 | 242 | 79.7% | -0.00 | 0.0001 | -0.002 | |||
| 60.25 | 64.20 | 5 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0500 | 3 | 266 | 67.9% | -0.00 | 0.0001 | -0.002 | ||
| 55.20 | 58.00 | 13 | 1.00 | 0.0002 | 0.000 | 145 | 0.0100 | 0.0400 | 136 | 205 | 62.0% | -0.00 | 0.0002 | -0.002 | ||
| 50.30 | 52.85 | 37 | 1.00 | 0.0002 | 0.000 | 150 | 0.0100 | 0.0800 | 17 | 811 | 59.9% | -0.00 | 0.0002 | -0.003 | ||
| 45.30 | 47.85 | 35 | 1.00 | 0.0004 | 0.000 | 155 | 0.0100 | 0.1200 | 1 | 943 | 56.5% | -0.00 | 0.0004 | -0.004 | ||
| 40.30 | 42.95 | 40 | 1.00 | 0.0006 | 0.000 | 160 | 0 | 1.93 | 906 | 80.4% | -0.00 | 0.0006 | -0.005 | |||
| 35.30 | 37.85 | 74 | 0.99 | 0.0011 | 0.000 | 165 | 0 | 0.2400 | 146 | 1,251 | 48.5% | -0.01 | 0.0011 | -0.009 | ||
| 30.35 | 33.80 | 1 | 34 | 0.99 | 0.0019 | 0.000 | 170 | 0 | 0.5000 | 2,055 | 47.8% | -0.01 | 0.0019 | -0.015 | ||
| 25.90 | 27.95 | 1 | 208 | 0.98 | 0.0033 | -0.008 | 175 | 0 | 0.3300 | 1,120 | 38.2% | -0.02 | 0.0033 | -0.022 | ||
| 20.40 | 23.00 | 3 | 765 | 0.97 | 0.0055 | -0.018 | 180 | 0 | 0.3600 | 1,436 | 32.4% | -0.03 | 0.0055 | -0.030 | ||
| 16.05 | 18.25 | 1 | 274 | 0.95 | 0.0094 | -0.032 | 185 | 0.0100 | 0.2600 | 1 | 923 | 24.7% | -0.05 | 0.0095 | -0.041 | |
| 13.65 | 15.90 | 0.93 | 0.0126 | -0.041 | 187.5 | 0 | 0.7500 | 40 | 26.8% | -0.07 | 0.0128 | -0.049 | ||||
| 11.50 | 13.20 | 1 | 2,604 | 0.90 | 0.0171 | -0.053 | 190 | 0.1700 | 0.6400 | 16 | 815 | 23.7% | -0.10 | 0.0173 | -0.060 | |
| 9.55 | 11.25 | 12 | 19.3% | 0.86 | 0.0229 | -0.069 | 192.5 | 0.6700 | 0.9200 | 5 | 113 | 24.6% | -0.15 | 0.0231 | -0.075 | |
| 7.75 | 9.30 | 4 | 842 | 22.0% | 0.79 | 0.0294 | -0.088 | 195 | 1.11 | 1.36 | 7 | 1,560 | 24.2% | -0.21 | 0.0298 | -0.093 |
| 5.60 | 7.50 | 21.3% | 0.71 | 0.0355 | -0.107 | 197.5 | 1.74 | 2.02 | 13 | 48 | 24.0% | -0.29 | 0.0360 | -0.111 | ||
| 4.70 | 5.40 | 122 | 1,560 | 22.3% | 0.62 | 0.0400 | -0.120 | 200 | 2.57 | 2.95 | 78 | 985 | 23.9% | -0.39 | 0.0406 | -0.123 |
| 3.45 | 3.90 | 15 | 5 | 22.2% | 0.51 | 0.0420 | -0.126 | 202.5 | 3.65 | 4.10 | 20 | 116 | 23.6% | -0.49 | 0.0428 | -0.128 |
| 2.31 | 2.91 | 25 | 75 | 22.4% | 0.41 | 0.0411 | -0.122 | 205 | 4.95 | 6.50 | 17 | 40 | 26.4% | -0.60 | 0.0420 | -0.123 |
| 1.45 | 1.87 | 12 | 25 | 21.7% | 0.31 | 0.0374 | -0.111 | 207.5 | 6.55 | 7.35 | 7 | 94 | 23.7% | -0.70 | 0.0384 | -0.112 |
| 1.07 | 1.25 | 282 | 1,564 | 22.6% | 0.23 | 0.0319 | -0.095 | 210 | 8.45 | 9.85 | 5 | 1,514 | 26.3% | -0.78 | 0.0329 | -0.094 |
| 0.4800 | 0.8500 | 7 | 42 | 22.0% | 0.16 | 0.0256 | -0.077 | 212.5 | 9.90 | 11.90 | 2 | 105 | 23.8% | -0.85 | 0.0263 | -0.074 |
| 0.3000 | 0.5000 | 13 | 216 | 22.1% | 0.11 | 0.0196 | -0.059 | 215 | 12.55 | 14.60 | 9 | 29.3% | -0.91 | 0.0210 | -0.054 | |
| 0.1600 | 0.6800 | 271 | 25.6% | 0.08 | 0.0144 | -0.045 | 217.5 | 15.15 | 16.85 | 3 | 32.0% | -0.95 | 0.0186 | -0.041 | ||
| 0.1500 | 0.3000 | 83 | 2,940 | 24.9% | 0.05 | 0.0105 | -0.034 | 220 | 17.55 | 20.05 | 216 | 38.8% | -0.98 | 0.0134 | -0.046 | |
| 0.1000 | 0.2500 | 2 | 69 | 26.3% | 0.04 | 0.0077 | -0.027 | 222.5 | 19.75 | 21.05 | 28.0% | -0.99 | 0.0070 | -0.061 | ||
| 0 | 0.7000 | 1 | 334 | 33.0% | 0.03 | 0.0058 | -0.022 | 225 | 22.65 | 25.05 | 46.2% | -1.00 | 0.0027 | -0.073 | ||
| 0 | 0.7500 | 20 | 36.1% | 0.02 | 0.0046 | -0.019 | 227.5 | 24.30 | 27.60 | 44.3% | -1.00 | 0.0012 | -0.083 | |||
| 0.0200 | 0.0600 | 24 | 4,789 | 27.0% | 0.02 | 0.0037 | -0.017 | 230 | 27.65 | 29.80 | 4 | 4 | 51.0% | -1.00 | 0.0004 | -0.088 |
| 0 | 1.15 | 3 | 45.2% | 0.02 | 0.0031 | -0.015 | 232.5 | 29.40 | 32.05 | 4 | 46.4% | -1.00 | 0.0000 | -0.091 | ||
| 0 | 0.4100 | 1 | 39.2% | 0.01 | 0.0026 | -0.014 | 235 | 32.25 | 35.05 | 55.9% | -1.00 | 0.0000 | -0.093 | |||
| 0 | 0.0600 | 2 | 3,791 | 33.6% | 0.01 | 0.0019 | -0.012 | 240 | 37.60 | 40.05 | 64.1% | -1.00 | 0.0000 | -0.096 | ||
| 0 | 1.55 | 61.7% | 0.01 | 0.0014 | -0.011 | 245 | 42.25 | 45.05 | 67.0% | -1.00 | 0.0000 | -0.099 | ||||
| 0 | 0.1000 | 3,425 | 43.0% | 0.01 | 0.0011 | -0.009 | 250 | 47.30 | 50.05 | 1 | 1 | 72.6% | -1.00 | 0.0000 | -0.100 | |
| 0 | 2.13 | 76.5% | 0.01 | 0.0009 | -0.008 | 255 | 52.50 | 55.05 | 79.3% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 1.18 | 326 | 72.0% | 0.00 | 0.0007 | -0.007 | 260 | 57.55 | 60.05 | 84.6% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 2.13 | 203 | 90.4% | 0.00 | 0.0005 | -0.006 | 270 | 66.55 | 70.05 | 83.9% | -1.00 | 0.0000 | -0.103 | |||
| 0 | 2.13 | 158 | 99.0% | 0.00 | 0.0003 | -0.005 | 280 | 76.30 | 80.05 | 88.7% | -1.00 | 0.0000 | -0.103 | |||
| 0 | 2.13 | 66 | 107.1% | 0.00 | 0.0002 | -0.004 | 290 | 87.55 | 90.05 | 111.2% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.1500 | 333 | 77.5% | 0.00 | 0.0002 | -0.003 | 300 | 97.15 | 99.25 | 104.6% | -1.00 | 0.0000 | -0.104 | |||
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 18, 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