XOM オプションチェーン Exxonmobil Holdings Corporation
Cboe delayed options data · 基準日時： 12:47 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 ±2.6% (175.90–185.22) · ATM IV 29.8% · P/C オープンインタレスト 0.39
| 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 | |
| 81.95 | 84.70 | 4 | 6 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.2000 | 253.5% | 0.00 | 0.0000 | -0.000 | |||
| 76.95 | 79.65 | 6 | 7 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.4000 | 234.5% | 0.00 | 0.0000 | -0.000 | |||
| 71.75 | 74.55 | 4 | 4 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.4600 | 216.5% | -0.00 | 0.0000 | -0.000 | |||
| 66.95 | 69.65 | 2 | 4 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2000 | 199.2% | -0.00 | 0.0000 | -0.000 | |||
| 62.40 | 64.60 | 4 | 15 | 192.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 271.0% | -0.00 | 0.0000 | -0.001 | ||
| 56.80 | 59.55 | 2 | 4 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.12 | 3 | 249.0% | -0.00 | 0.0000 | -0.001 | ||
| 51.95 | 54.60 | 2 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 23 | 227.8% | -0.00 | 0.0000 | -0.001 | |||
| 47.40 | 49.50 | 50 | 133.9% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.13 | 21 | 207.2% | -0.00 | 0.0001 | -0.002 | ||
| 42.10 | 44.75 | 2 | 113.7% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 7 | 187.0% | -0.00 | 0.0001 | -0.002 | ||
| 37.40 | 39.55 | 21 | 108.5% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 1.50 | 270 | 154.3% | -0.00 | 0.0002 | -0.003 | ||
| 35.95 | 38.55 | 1.00 | 0.0002 | 0.000 | 141 | 0 | 2.13 | 1 | 163.8% | -0.00 | 0.0002 | -0.003 | ||||
| 34.80 | 37.60 | 1 | 1 | 1.00 | 0.0003 | 0.000 | 142 | 0 | 2.13 | 28 | 160.0% | -0.00 | 0.0003 | -0.004 | ||
| 33.80 | 36.60 | 1 | 1 | 1.00 | 0.0003 | 0.000 | 143 | 0 | 1.64 | 16 | 146.4% | -0.00 | 0.0003 | -0.004 | ||
| 33.00 | 35.55 | 1.00 | 0.0004 | 0.000 | 144 | 0 | 0.2400 | 28 | 99.3% | -0.00 | 0.0004 | -0.004 | ||||
| 32.10 | 34.65 | 3 | 62.1% | 1.00 | 0.0004 | -0.001 | 145 | 0 | 0.0100 | 12 | 364 | 67.2% | -0.00 | 0.0004 | -0.004 | |
| 31.05 | 33.55 | 1.00 | 0.0004 | -0.001 | 146 | 0 | 1.20 | 21 | 126.0% | -0.00 | 0.0004 | -0.005 | ||||
| 30.20 | 32.75 | 88.6% | 1.00 | 0.0005 | -0.002 | 147 | 0 | 1.15 | 9 | 121.4% | -0.00 | 0.0005 | -0.005 | |||
| 28.95 | 31.60 | 2 | 1.00 | 0.0006 | -0.002 | 148 | 0 | 1.00 | 45 | 114.4% | -0.00 | 0.0006 | -0.006 | |||
| 28.00 | 30.50 | 2 | 38 | 1.00 | 0.0006 | -0.003 | 149 | 0 | 0.3200 | 85 | 89.5% | -0.00 | 0.0006 | -0.006 | ||
| 27.40 | 29.70 | 7 | 43 | 87.9% | 1.00 | 0.0007 | -0.003 | 150 | 0 | 0.0100 | 304 | 1,292 | 57.0% | -0.00 | 0.0007 | -0.007 |
| 24.90 | 27.00 | 2 | 37 | 70.2% | 1.00 | 0.0010 | -0.005 | 152.5 | 0 | 0.0500 | 43 | 288 | 52.0% | -0.00 | 0.0010 | -0.008 |
| 22.40 | 24.55 | 41 | 66.6% | 1.00 | 0.0014 | -0.007 | 155 | 0.0100 | 0.0500 | 41 | 517 | 56.9% | -0.00 | 0.0014 | -0.010 | |
| 20.45 | 22.00 | 7 | 72 | 76.3% | 0.99 | 0.0019 | -0.010 | 157.5 | 0 | 0.0400 | 11 | 1,405 | 50.0% | -0.01 | 0.0019 | -0.013 |
| 18.15 | 19.25 | 10 | 438 | 67.3% | 0.99 | 0.0028 | -0.014 | 160 | 0.0100 | 0.0500 | 81 | 1,244 | 45.4% | -0.01 | 0.0028 | -0.016 |
| 15.55 | 16.75 | 2 | 206 | 57.3% | 0.99 | 0.0043 | -0.020 | 162.5 | 0 | 0.0400 | 14 | 1,063 | 37.7% | -0.01 | 0.0043 | -0.022 |
| 12.95 | 14.75 | 23 | 785 | 57.1% | 0.98 | 0.0071 | -0.030 | 165 | 0.0400 | 0.0600 | 359 | 1,639 | 36.5% | -0.02 | 0.0071 | -0.032 |
| 10.50 | 11.85 | 5 | 1,013 | 43.0% | 0.96 | 0.0127 | -0.052 | 167.5 | 0.0600 | 0.0900 | 326 | 816 | 32.6% | -0.04 | 0.0128 | -0.053 |
| 8.40 | 8.95 | 41 | 1,202 | 35.0% | 0.92 | 0.0234 | -0.095 | 170 | 0.1800 | 0.2300 | 429 | 1,201 | 32.3% | -0.08 | 0.0235 | -0.096 |
| 6.05 | 7.25 | 782 | 1,555 | 37.6% | 0.85 | 0.0397 | -0.164 | 172.5 | 0.3800 | 0.4800 | 1,308 | 1,307 | 30.6% | -0.15 | 0.0399 | -0.166 |
| 4.20 | 4.75 | 108 | 2,377 | 32.5% | 0.73 | 0.0577 | -0.243 | 175 | 0.9200 | 0.9900 | 1,105 | 1,576 | 30.6% | -0.27 | 0.0581 | -0.245 |
| 2.64 | 2.88 | 608 | 2,332 | 30.7% | 0.57 | 0.0696 | -0.293 | 177.5 | 1.69 | 1.92 | 746 | 477 | 29.7% | -0.43 | 0.0702 | -0.296 |
| 1.49 | 1.60 | 1,739 | 3,268 | 30.1% | 0.39 | 0.0688 | -0.284 | 180 | 2.89 | 3.35 | 111 | 83 | 29.5% | -0.61 | 0.0694 | -0.286 |
| 0.7300 | 0.8900 | 978 | 2,173 | 30.5% | 0.24 | 0.0554 | -0.222 | 182.5 | 4.35 | 5.15 | 6 | 66 | 27.1% | -0.76 | 0.0559 | -0.224 |
| 0.3500 | 0.4200 | 1,257 | 3,445 | 30.9% | 0.13 | 0.0375 | -0.148 | 185 | 6.15 | 7.70 | 10 | 7 | 28.1% | -0.87 | 0.0378 | -0.148 |
| 0.1100 | 0.2600 | 670 | 1,364 | 31.9% | 0.07 | 0.0227 | -0.089 | 187.5 | 8.35 | 10.35 | 13 | 31 | 32.5% | -0.94 | 0.0231 | -0.089 |
| 0.0800 | 0.1300 | 1,159 | 3,463 | 34.2% | 0.04 | 0.0132 | -0.053 | 190 | 10.75 | 12.80 | 3 | 34.8% | -0.97 | 0.0138 | -0.052 | |
| 0.0400 | 0.1000 | 180 | 122 | 37.2% | 0.02 | 0.0079 | -0.034 | 192.5 | 13.10 | 15.40 | 38.3% | -0.98 | 0.0080 | -0.033 | ||
| 0.0100 | 0.0900 | 32 | 99 | 40.4% | 0.01 | 0.0050 | -0.023 | 195 | 15.65 | 18.05 | 50.9% | -0.99 | 0.0046 | -0.024 | ||
| 0.0100 | 0.0600 | 145 | 10.2K | 43.1% | 0.01 | 0.0033 | -0.017 | 197.5 | 17.90 | 20.35 | -1.00 | 0.0026 | -0.020 | |||
| 0.0100 | 0.0500 | 209 | 1,104 | 46.7% | 0.01 | 0.0023 | -0.013 | 200 | 20.40 | 22.90 | -1.00 | 0.0015 | -0.019 | |||
| 0 | 0.0500 | 104 | 106 | 45.9% | 0.00 | 0.0012 | -0.008 | 205 | 25.65 | 27.85 | 63.3% | -1.00 | 0.0005 | -0.017 | ||
| 0 | 0.0100 | 123 | 151 | 53.1% | 0.00 | 0.0007 | -0.005 | 210 | 30.55 | 33.45 | 92.3% | -1.00 | 0.0002 | -0.017 | ||
| 0 | 0.9500 | 1 | 108.8% | 0.00 | 0.0004 | -0.004 | 215 | 35.55 | 38.05 | 2 | 87.8% | -1.00 | 0.0001 | -0.017 | ||
| 0 | 2.13 | 3 | 142.2% | 0.00 | 0.0003 | -0.003 | 220 | 40.65 | 43.05 | 2 | 101.8% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.0100 | 2 | 49 | 73.1% | 0.00 | 0.0002 | -0.002 | 225 | 45.60 | 48.10 | 110.8% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 0.0100 | 10 | 18 | 79.3% | 0.00 | 0.0001 | -0.002 | 230 | 50.60 | 52.85 | 99.2% | -1.00 | 0.0000 | -0.017 | ||
| 0 | 2.13 | 174.0% | 0.00 | 0.0001 | -0.001 | 235 | 55.40 | 58.10 | 113.5% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.13 | 183.9% | 0.00 | 0.0001 | -0.001 | 240 | 60.65 | 63.25 | 145.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.13 | 193.4% | 0.00 | 0.0001 | -0.001 | 245 | 65.25 | 68.10 | -1.00 | 0.0000 | -0.017 | |||||
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 — Oct 23, 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