PEP オプションチェーン PepsiCo, Inc.
Cboe delayed options data · 基準日時： 09:41 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 ±2.1% (130.94–136.56) · ATM IV 24.8% · P/C オープンインタレスト 0.62
| 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 | |
| 56.65 | 59.50 | 43 | 21 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 178.8% | 0.00 | 0.0000 | -0.000 | |||
| 51.65 | 54.50 | 137 | 28 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.5300 | 251.9% | 0.00 | 0.0000 | -0.000 | |||
| 46.70 | 50.65 | 221 | 80 | 162.6% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.05 | 255.1% | 0.00 | 0.0000 | -0.000 | ||
| 41.75 | 45.40 | 127 | 67 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 265.9% | -0.00 | 0.0000 | -0.000 | |||
| 36.70 | 40.20 | 12 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 236.3% | -0.00 | 0.0000 | -0.000 | ||||
| 31.70 | 34.85 | 14 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.1000 | 4 | 119.7% | -0.00 | 0.0001 | -0.001 | |||
| 26.70 | 29.45 | 1 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.13 | 3 | 180.2% | -0.00 | 0.0002 | -0.001 | |||
| 21.70 | 24.90 | 21 | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.1500 | 59 | 89.1% | -0.00 | 0.0004 | -0.002 | |||
| 20.70 | 24.60 | 1.00 | 0.0004 | 0.000 | 111 | 0 | 2.09 | 147.3% | -0.00 | 0.0004 | -0.002 | |||||
| 19.70 | 23.60 | 1.00 | 0.0005 | 0.000 | 112 | 0 | 0.0200 | 42 | 63.8% | -0.00 | 0.0005 | -0.002 | ||||
| 18.70 | 22.00 | 1.00 | 0.0006 | -0.000 | 113 | 0 | 0.0500 | 56 | 67.5% | -0.00 | 0.0006 | -0.003 | ||||
| 17.70 | 20.80 | 1 | 3 | 1.00 | 0.0008 | -0.001 | 114 | 0 | 2.13 | 3 | 132.2% | -0.00 | 0.0008 | -0.003 | ||
| 17.10 | 19.90 | 1 | 6 | 1.00 | 0.0009 | -0.001 | 115 | 0 | 0.1500 | 1 | 50 | 61.3% | -0.00 | 0.0009 | -0.003 | |
| 15.70 | 18.80 | 1.00 | 0.0011 | -0.002 | 116 | 0 | 0.1000 | 6 | 63.8% | -0.00 | 0.0011 | -0.004 | ||||
| 14.70 | 17.45 | 1 | 1 | 1.00 | 0.0014 | -0.003 | 117 | 0 | 1.85 | 144 | 111.5% | -0.00 | 0.0014 | -0.004 | ||
| 13.70 | 17.05 | 1 | 1.00 | 0.0018 | -0.004 | 118 | 0 | 0.1200 | 2 | 39 | 58.7% | -0.00 | 0.0018 | -0.005 | ||
| 12.70 | 15.90 | 1.00 | 0.0022 | -0.005 | 119 | 0 | 0.1200 | 49 | 55.3% | -0.00 | 0.0022 | -0.006 | ||||
| 12.50 | 14.90 | 10 | 44.6% | 0.99 | 0.0029 | -0.006 | 120 | 0 | 0.1200 | 409 | 51.9% | -0.01 | 0.0029 | -0.008 | ||
| 10.70 | 13.60 | 3 | 22 | 0.99 | 0.0038 | -0.008 | 121 | 0 | 0.1200 | 1 | 118 | 48.5% | -0.01 | 0.0038 | -0.010 | |
| 9.70 | 12.50 | 29 | 40 | 0.99 | 0.0050 | -0.011 | 122 | 0 | 0.2500 | 80 | 411 | 40.6% | -0.01 | 0.0050 | -0.012 | |
| 8.80 | 12.50 | 12 | 0.99 | 0.0066 | -0.014 | 123 | 0.0100 | 0.0500 | 81 | 225 | 37.4% | -0.01 | 0.0066 | -0.015 | ||
| 7.70 | 10.90 | 21 | 0.98 | 0.0088 | -0.018 | 124 | 0.0200 | 0.0500 | 40 | 437 | 35.1% | -0.02 | 0.0088 | -0.019 | ||
| 7.55 | 10.10 | 27 | 159 | 41.1% | 0.98 | 0.0118 | -0.022 | 125 | 0.0200 | 0.0600 | 199 | 696 | 32.5% | -0.02 | 0.0118 | -0.023 |
| 6.75 | 8.00 | 11 | 242 | 0.97 | 0.0160 | -0.028 | 126 | 0 | 0.0600 | 161 | 1,094 | 28.0% | -0.03 | 0.0160 | -0.029 | |
| 6.20 | 7.45 | 5 | 868 | 33.2% | 0.96 | 0.0219 | -0.035 | 127 | 0 | 0.0600 | 189 | 544 | 24.7% | -0.04 | 0.0220 | -0.036 |
| 4.30 | 7.55 | 20 | 254 | 33.6% | 0.94 | 0.0310 | -0.046 | 128 | 0.0700 | 0.0900 | 225 | 308 | 25.8% | -0.06 | 0.0312 | -0.047 |
| 2.96 | 5.30 | 41 | 328 | 0.91 | 0.0447 | -0.063 | 129 | 0.1000 | 0.1700 | 180 | 189 | 24.9% | -0.09 | 0.0450 | -0.064 | |
| 3.70 | 4.70 | 72 | 822 | 32.3% | 0.87 | 0.0634 | -0.089 | 130 | 0.1800 | 0.2900 | 447 | 561 | 24.4% | -0.14 | 0.0640 | -0.090 |
| 2.82 | 3.20 | 110 | 1,167 | 22.1% | 0.79 | 0.0849 | -0.120 | 131 | 0.3100 | 0.4300 | 725 | 999 | 23.3% | -0.21 | 0.0858 | -0.122 |
| 2.05 | 2.40 | 1,450 | 2,201 | 23.9% | 0.70 | 0.1048 | -0.150 | 132 | 0.5300 | 0.8300 | 380 | 34 | 24.4% | -0.30 | 0.1062 | -0.152 |
| 1.58 | 1.86 | 807 | 367 | 24.1% | 0.59 | 0.1181 | -0.170 | 133 | 0.9300 | 1.25 | 290 | 102 | 25.1% | -0.42 | 0.1198 | -0.172 |
| 1.08 | 1.29 | 510 | 463 | 23.8% | 0.47 | 0.1209 | -0.173 | 134 | 1.02 | 2.22 | 26 | 160 | 25.8% | -0.54 | 0.1226 | -0.176 |
| 0.7200 | 0.8200 | 1,695 | 1,241 | 23.5% | 0.35 | 0.1123 | -0.161 | 135 | 1.80 | 2.55 | 37 | 161 | 25.0% | -0.66 | 0.1140 | -0.163 |
| 0.4600 | 0.5300 | 654 | 186 | 23.9% | 0.25 | 0.0955 | -0.135 | 136 | 1.49 | 4.00 | 7 | 3 | 21.8% | -0.76 | 0.0969 | -0.137 |
| 0.2500 | 0.3200 | 562 | 183 | 23.6% | 0.17 | 0.0750 | -0.103 | 137 | 2.31 | 5.65 | 1 | 6 | 32.6% | -0.84 | 0.0760 | -0.104 |
| 0.1600 | 0.1700 | 17.4K | 245 | 23.8% | 0.11 | 0.0546 | -0.073 | 138 | 3.40 | 6.30 | 1 | 2 | 34.4% | -0.90 | 0.0558 | -0.073 |
| 0.0400 | 0.1200 | 66 | 106 | 23.4% | 0.07 | 0.0374 | -0.048 | 139 | 4.05 | 6.65 | -0.95 | 0.0393 | -0.048 | |||
| 0.0500 | 0.0700 | 167 | 920 | 25.3% | 0.04 | 0.0248 | -0.032 | 140 | 5.05 | 7.60 | -0.97 | 0.0259 | -0.031 | |||
| 0 | 0.2500 | 28 | 101 | 32.9% | 0.03 | 0.0164 | -0.021 | 141 | 6.00 | 9.30 | 40.8% | -0.99 | 0.0152 | -0.023 | ||
| 0 | 0.2400 | 4 | 36 | 24.2% | 0.02 | 0.0111 | -0.014 | 142 | 6.50 | 9.70 | -0.99 | 0.0081 | -0.019 | |||
| 0 | 0.0200 | 66 | 26.6% | 0.01 | 0.0076 | -0.010 | 143 | 8.00 | 11.30 | 48.2% | -1.00 | 0.0039 | -0.017 | |||
| 0 | 0.2200 | 127 | 41.6% | 0.01 | 0.0052 | -0.007 | 144 | 9.05 | 12.30 | 53.0% | -1.00 | 0.0018 | -0.017 | |||
| 0 | 0.2300 | 64 | 278 | 31.4% | 0.01 | 0.0038 | -0.005 | 145 | 10.05 | 12.20 | -1.00 | 0.0008 | -0.016 | |||
| 0 | 0.2200 | 41 | 47.8% | 0.00 | 0.0027 | -0.004 | 146 | 11.85 | 14.40 | 76.9% | -1.00 | 0.0004 | -0.016 | |||
| 0 | 0.2200 | 11 | 50.7% | 0.00 | 0.0020 | -0.003 | 147 | 12.15 | 15.40 | 68.1% | -1.00 | 0.0001 | -0.016 | |||
| 0 | 0.8300 | 4 | 71.1% | 0.00 | 0.0015 | -0.003 | 148 | 13.05 | 15.60 | 1 | -1.00 | 0.0001 | -0.016 | |||
| 0 | 0.7900 | 3 | 73.6% | 0.00 | 0.0012 | -0.002 | 149 | 14.15 | 17.40 | 1 | 75.0% | -1.00 | 0.0000 | -0.016 | ||
| 0 | 0.2200 | 72 | 206 | 39.8% | 0.00 | 0.0009 | -0.002 | 150 | 15.25 | 18.40 | 80.7% | -1.00 | 0.0000 | -0.016 | ||
| 0 | 2.13 | 13 | 110.8% | 0.00 | 0.0005 | -0.001 | 152.5 | 17.60 | 20.90 | 85.4% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 2.07 | 34 | 118.9% | 0.00 | 0.0003 | -0.001 | 155 | 19.60 | 22.60 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.9400 | 104.5% | 0.00 | 0.0002 | -0.000 | 157.5 | 22.25 | 25.10 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 0.0100 | 65 | 59.4% | 0.00 | 0.0001 | -0.000 | 160 | 24.80 | 28.40 | 98.0% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 2.13 | 41 | 145.4% | 0.00 | 0.0001 | -0.000 | 162.5 | 27.15 | 30.10 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 11 | 153.3% | 0.00 | 0.0000 | -0.000 | 165 | 29.90 | 32.60 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 168.6% | 0.00 | 0.0000 | -0.000 | 170 | 34.55 | 37.60 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.13 | 183.0% | 0.00 | 0.0000 | 0.000 | 175 | 40.00 | 42.60 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 1.05 | 168.9% | 0.00 | 0.0000 | 0.000 | 180 | 44.65 | 48.40 | 138.3% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 209.9% | 0.00 | 0.0000 | 0.000 | 185 | 50.00 | 52.60 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.13 | 222.4% | 0.00 | 0.0000 | 0.000 | 190 | 54.75 | 58.40 | 165.8% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 234.5% | 0.00 | 0.0000 | 0.000 | 195 | 59.90 | 63.40 | 184.6% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 2 | 246.1% | 0.00 | 0.0000 | 0.000 | 200 | 65.20 | 67.60 | -1.00 | 0.0000 | -0.016 | ||||
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