PNC オプションチェーン The PNC Financial Services Group, Inc.
Cboe delayed options data · 基準日時： 06:41 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 ±3.8% (228.31–246.12) · ATM IV 21.6% · P/C オープンインタレスト 1.33
| 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 | |
| 116.20 | 119.30 | 142.5% | 1.00 | 0.0002 | -0.007 | 120 | 0 | 2.15 | 8 | 182.0% | -0.00 | 0.0002 | -0.020 | |||
| 111.50 | 114.30 | 144.0% | 1.00 | 0.0002 | -0.009 | 125 | 0 | 2.15 | 18 | 172.4% | -0.00 | 0.0002 | -0.021 | |||
| 106.20 | 109.50 | 132.5% | 1.00 | 0.0002 | -0.010 | 130 | 0 | 2.15 | 5 | 163.2% | -0.00 | 0.0002 | -0.022 | |||
| 101.60 | 104.30 | 129.9% | 0.99 | 0.0003 | -0.011 | 135 | 0 | 2.15 | 91 | 154.3% | -0.01 | 0.0003 | -0.022 | |||
| 96.10 | 98.90 | 0.99 | 0.0003 | -0.012 | 140 | 0 | 2.15 | 7 | 145.7% | -0.01 | 0.0003 | -0.023 | ||||
| 91.50 | 94.40 | 114.1% | 0.99 | 0.0004 | -0.014 | 145 | 0 | 2.15 | 13 | 137.4% | -0.01 | 0.0004 | -0.024 | |||
| 86.90 | 89.40 | 114.7% | 0.99 | 0.0004 | -0.015 | 150 | 0 | 2.15 | 11 | 129.4% | -0.01 | 0.0004 | -0.025 | |||
| 81.30 | 84.40 | 94.5% | 0.99 | 0.0005 | -0.017 | 155 | 0 | 2.15 | 37 | 121.5% | -0.01 | 0.0005 | -0.026 | |||
| 76.80 | 79.20 | 94.6% | 0.99 | 0.0006 | -0.018 | 160 | 0 | 2.15 | 14 | 113.9% | -0.01 | 0.0006 | -0.027 | |||
| 71.20 | 74.40 | 78.3% | 0.99 | 0.0007 | -0.020 | 165 | 0 | 2.15 | 66 | 106.5% | -0.01 | 0.0007 | -0.028 | |||
| 66.80 | 69.20 | 15 | 81.1% | 0.99 | 0.0008 | -0.021 | 170 | 0 | 2.00 | 28 | 97.7% | -0.01 | 0.0008 | -0.029 | ||
| 61.60 | 64.40 | 74.6% | 0.99 | 0.0010 | -0.023 | 175 | 0 | 0.9500 | 51 | 78.4% | -0.01 | 0.0010 | -0.030 | |||
| 56.50 | 59.10 | 59.7% | 0.99 | 0.0012 | -0.025 | 180 | 0 | 0.9500 | 32 | 72.3% | -0.01 | 0.0012 | -0.032 | |||
| 51.80 | 54.30 | 63.7% | 0.98 | 0.0014 | -0.027 | 185 | 0 | 0.7500 | 26 | 63.5% | -0.02 | 0.0015 | -0.033 | |||
| 46.80 | 49.50 | 1 | 60.2% | 0.98 | 0.0018 | -0.029 | 190 | 0 | 0.9500 | 1 | 1,279 | 60.3% | -0.02 | 0.0018 | -0.035 | |
| 41.40 | 44.50 | 10 | 48.8% | 0.98 | 0.0023 | -0.032 | 195 | 0 | 1.10 | 101 | 56.1% | -0.02 | 0.0023 | -0.037 | ||
| 36.90 | 39.40 | 68 | 48.2% | 0.97 | 0.0029 | -0.035 | 200 | 0 | 0.9500 | 56 | 48.7% | -0.03 | 0.0029 | -0.039 | ||
| 31.30 | 34.70 | 38.9% | 0.97 | 0.0038 | -0.038 | 205 | 0 | 1.00 | 43.4% | -0.03 | 0.0039 | -0.042 | ||||
| 27.00 | 29.00 | 118 | 33.4% | 0.96 | 0.0052 | -0.042 | 210 | 0 | 0.9500 | 1,216 | 37.3% | -0.04 | 0.0053 | -0.046 | ||
| 22.20 | 24.70 | 34.9% | 0.94 | 0.0075 | -0.048 | 215 | 0 | 0.7500 | 29.9% | -0.06 | 0.0075 | -0.051 | ||||
| 17.50 | 20.00 | 5 | 157 | 31.8% | 0.92 | 0.0113 | -0.058 | 220 | 0.3500 | 0.5500 | 11 | 506 | 25.5% | -0.08 | 0.0114 | -0.060 |
| 15.00 | 17.50 | 28.4% | 0.89 | 0.0142 | -0.066 | 222.5 | 0.5500 | 0.9000 | 25.7% | -0.11 | 0.0144 | -0.068 | ||||
| 12.80 | 15.50 | 28.2% | 0.86 | 0.0179 | -0.078 | 225 | 0.7500 | 1.00 | 2 | 3 | 23.9% | -0.14 | 0.0181 | -0.080 | ||
| 10.80 | 13.20 | 26.9% | 0.82 | 0.0222 | -0.092 | 227.5 | 1.10 | 1.35 | 23.2% | -0.19 | 0.0225 | -0.095 | ||||
| 9.10 | 10.00 | 280 | 23.2% | 0.76 | 0.0266 | -0.107 | 230 | 1.35 | 1.90 | 1 | 320 | 22.1% | -0.25 | 0.0270 | -0.110 | |
| 7.30 | 8.20 | 23.0% | 0.69 | 0.0308 | -0.119 | 232.5 | 2.15 | 2.55 | 22.1% | -0.32 | 0.0313 | -0.122 | ||||
| 5.60 | 6.50 | 22.2% | 0.61 | 0.0344 | -0.127 | 235 | 2.95 | 3.50 | 354 | 21.8% | -0.40 | 0.0350 | -0.129 | |||
| 4.10 | 5.10 | 21.8% | 0.52 | 0.0364 | -0.129 | 237.5 | 4.00 | 4.60 | 2 | 21.4% | -0.49 | 0.0372 | -0.132 | |||
| 3.00 | 3.60 | 57 | 344 | 21.0% | 0.43 | 0.0362 | -0.126 | 240 | 5.30 | 5.90 | 75 | 379 | 21.1% | -0.58 | 0.0371 | -0.129 |
| 2.05 | 2.70 | 1 | 20.9% | 0.34 | 0.0339 | -0.117 | 242.5 | 6.30 | 7.70 | 1 | 19.9% | -0.67 | 0.0349 | -0.120 | ||
| 1.40 | 1.95 | 10 | 74 | 21.0% | 0.27 | 0.0302 | -0.104 | 245 | 8.60 | 9.50 | 1 | 21.3% | -0.75 | 0.0312 | -0.107 | |
| 0.9000 | 1.40 | 21.1% | 0.20 | 0.0256 | -0.089 | 247.5 | 9.00 | 11.60 | 13.2% | -0.82 | 0.0270 | -0.092 | ||||
| 0.6000 | 0.9000 | 50 | 489 | 21.0% | 0.15 | 0.0208 | -0.072 | 250 | 11.20 | 14.00 | 5 | 636 | -0.88 | 0.0226 | -0.078 | |
| 0.3500 | 1.00 | 3 | 23.1% | 0.11 | 0.0163 | -0.058 | 252.5 | 13.90 | 16.30 | -0.92 | 0.0182 | -0.065 | ||||
| 0.2000 | 0.6000 | 1 | 11 | 22.5% | 0.08 | 0.0127 | -0.048 | 255 | 16.70 | 18.70 | -0.95 | 0.0152 | -0.054 | |||
| 0.1000 | 0.6500 | 50 | 24.5% | 0.06 | 0.0101 | -0.041 | 257.5 | 19.20 | 21.10 | -0.97 | 0.0121 | -0.047 | ||||
| 0.0500 | 0.3000 | 1 | 843 | 23.0% | 0.05 | 0.0083 | -0.038 | 260 | 21.40 | 23.60 | 2 | -0.98 | 0.0098 | -0.043 | ||
| 0 | 0.7500 | 2 | 28.9% | 0.05 | 0.0070 | -0.037 | 262.5 | 23.50 | 26.00 | -0.98 | 0.0081 | -0.038 | ||||
| 0 | 0.7500 | 8 | 31.1% | 0.04 | 0.0061 | -0.036 | 265 | 26.60 | 28.50 | -0.98 | 0.0069 | -0.036 | ||||
| 0 | 0.7500 | 33.2% | 0.04 | 0.0054 | -0.035 | 267.5 | 28.50 | 31.20 | -0.99 | 0.0060 | -0.035 | |||||
| 0.0500 | 0.3000 | 50 | 838 | 30.7% | 0.04 | 0.0048 | -0.035 | 270 | 30.90 | 33.90 | -0.99 | 0.0051 | -0.035 | |||
| 0 | 0.9500 | 41.1% | 0.03 | 0.0038 | -0.034 | 275 | 36.10 | 38.40 | -0.99 | 0.0037 | -0.034 | |||||
| 0 | 0.2000 | 3 | 395 | 34.8% | 0.03 | 0.0032 | -0.034 | 280 | 41.70 | 43.40 | -0.99 | 0.0028 | -0.034 | |||
| 0 | 0.9500 | 48.8% | 0.02 | 0.0027 | -0.033 | 285 | 46.00 | 48.60 | -0.99 | 0.0022 | -0.034 | |||||
| 0 | 0.9500 | 73 | 52.5% | 0.02 | 0.0023 | -0.032 | 290 | 51.60 | 53.80 | -1.00 | 0.0018 | -0.033 | ||||
| 0 | 0.5000 | 292 | 53.5% | 0.02 | 0.0017 | -0.031 | 300 | 61.60 | 63.80 | -1.00 | 0.0011 | -0.030 | ||||
| 0 | 1.05 | 67.4% | 0.02 | 0.0014 | -0.029 | 310 | 71.60 | 73.70 | -1.00 | 0.0008 | -0.028 | |||||
| 0 | 1.05 | 73.8% | 0.01 | 0.0011 | -0.028 | 320 | 81.00 | 83.60 | -1.00 | 0.0005 | -0.028 | |||||
| 0 | 0.9500 | 78.5% | 0.01 | 0.0009 | -0.027 | 330 | 91.00 | 93.60 | -1.00 | 0.0003 | -0.028 | |||||
| 0 | 1.05 | 85.7% | 0.01 | 0.0008 | -0.026 | 340 | 101.00 | 103.60 | -1.00 | 0.0002 | -0.028 | |||||
| 0 | 1.05 | 91.3% | 0.01 | 0.0007 | -0.025 | 350 | 111.00 | 114.10 | -1.00 | 0.0001 | -0.028 | |||||
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