PSX オプションチェーン Phillips 66
Cboe delayed options data · 基準日時： 18:42 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 ±10.6% (261.12–322.92) · ATM IV 44.4% · P/C オープンインタレスト 0.89
| 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 | |
| 140.50 | 144.60 | 13 | 98.1% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.2000 | 29 | 89.0% | -0.01 | 0.0002 | -0.018 | ||
| 135.50 | 139.60 | 8 | 92.5% | 0.99 | 0.0002 | 0.000 | 155 | 0 | 0.9000 | 15 | 103.2% | -0.01 | 0.0002 | -0.019 | ||
| 130.70 | 134.60 | 30 | 93.0% | 0.99 | 0.0002 | -0.001 | 160 | 0 | 0.8500 | 80 | 97.7% | -0.01 | 0.0002 | -0.020 | ||
| 125.40 | 129.60 | 4 | 77.0% | 0.99 | 0.0002 | -0.002 | 165 | 0 | 0.9500 | 64 | 94.7% | -0.01 | 0.0003 | -0.021 | ||
| 120.50 | 124.70 | 43 | 79.9% | 0.99 | 0.0003 | -0.004 | 170 | 0 | 0.9500 | 76 | 90.3% | -0.01 | 0.0003 | -0.022 | ||
| 115.70 | 119.70 | 40 | 80.4% | 0.99 | 0.0003 | -0.006 | 175 | 0 | 1.15 | 37 | 88.7% | -0.01 | 0.0004 | -0.023 | ||
| 110.70 | 114.70 | 194 | 75.6% | 0.99 | 0.0004 | -0.008 | 180 | 0 | 0.6000 | 10 | 79 | 76.3% | -0.01 | 0.0004 | -0.025 | |
| 106.40 | 109.70 | 1 | 135 | 82.1% | 0.99 | 0.0004 | -0.010 | 185 | 0 | 0.9500 | 37 | 77.7% | -0.01 | 0.0005 | -0.026 | |
| 100.80 | 104.60 | 99 | 66.4% | 0.99 | 0.0005 | -0.012 | 190 | 0 | 1.05 | 39 | 74.9% | -0.01 | 0.0006 | -0.028 | ||
| 95.80 | 99.80 | 57 | 66.1% | 0.99 | 0.0006 | -0.015 | 195 | 0 | 1.05 | 35 | 70.9% | -0.01 | 0.0006 | -0.030 | ||
| 91.20 | 94.70 | 2 | 260 | 66.3% | 0.99 | 0.0007 | -0.018 | 200 | 0 | 0.6000 | 176 | 61.4% | -0.02 | 0.0008 | -0.033 | |
| 81.00 | 84.90 | 452 | 58.1% | 0.98 | 0.0009 | -0.025 | 210 | 0.1500 | 0.5000 | 2 | 2,426 | 55.0% | -0.02 | 0.0011 | -0.039 | |
| 71.90 | 75.10 | 1 | 938 | 59.7% | 0.97 | 0.0014 | -0.035 | 220 | 0.3500 | 0.7000 | 4 | 1,076 | 52.3% | -0.03 | 0.0015 | -0.049 |
| 62.20 | 65.40 | 1 | 640 | 54.9% | 0.96 | 0.0021 | -0.051 | 230 | 0.7000 | 1.00 | 2 | 188 | 49.7% | -0.05 | 0.0023 | -0.064 |
| 52.70 | 55.80 | 1 | 185 | 50.7% | 0.93 | 0.0032 | -0.077 | 240 | 1.20 | 1.75 | 2 | 232 | 48.1% | -0.07 | 0.0034 | -0.089 |
| 48.20 | 51.50 | 50.8% | 0.91 | 0.0039 | -0.094 | 245 | 0.5000 | 3.60 | 48.2% | -0.10 | 0.0042 | -0.106 | ||||
| 43.60 | 47.00 | 2 | 268 | 49.2% | 0.89 | 0.0047 | -0.114 | 250 | 2.30 | 2.80 | 30 | 339 | 47.1% | -0.12 | 0.0050 | -0.125 |
| 39.30 | 42.90 | 48.9% | 0.86 | 0.0056 | -0.136 | 255 | 2.90 | 3.80 | 2 | 46.9% | -0.15 | 0.0058 | -0.145 | |||
| 35.10 | 38.00 | 10 | 676 | 46.3% | 0.83 | 0.0065 | -0.157 | 260 | 3.80 | 4.50 | 3 | 335 | 45.9% | -0.18 | 0.0066 | -0.165 |
| 31.20 | 33.90 | 45.6% | 0.79 | 0.0074 | -0.177 | 265 | 4.00 | 6.10 | 44.7% | -0.22 | 0.0075 | -0.184 | ||||
| 29.30 | 32.70 | 46.8% | 0.77 | 0.0078 | -0.187 | 267.5 | 4.40 | 7.00 | 44.7% | -0.24 | 0.0079 | -0.192 | ||||
| 27.40 | 30.90 | 2 | 412 | 46.5% | 0.75 | 0.0082 | -0.196 | 270 | 6.40 | 7.00 | 3 | 396 | 45.6% | -0.26 | 0.0082 | -0.200 |
| 25.90 | 28.70 | 46.1% | 0.73 | 0.0086 | -0.204 | 272.5 | 5.50 | 8.10 | 1 | 43.2% | -0.29 | 0.0086 | -0.208 | |||
| 24.50 | 26.40 | 45.4% | 0.70 | 0.0089 | -0.212 | 275 | 6.40 | 8.90 | 43.3% | -0.31 | 0.0090 | -0.214 | ||||
| 22.50 | 25.30 | 45.6% | 0.68 | 0.0093 | -0.219 | 277.5 | 7.10 | 10.00 | 43.3% | -0.33 | 0.0093 | -0.221 | ||||
| 21.60 | 23.50 | 5 | 562 | 46.2% | 0.66 | 0.0096 | -0.225 | 280 | 9.80 | 10.50 | 148 | 45.3% | -0.36 | 0.0096 | -0.226 | |
| 19.90 | 21.80 | 45.5% | 0.63 | 0.0098 | -0.230 | 282.5 | 9.20 | 12.10 | 43.6% | -0.38 | 0.0098 | -0.230 | ||||
| 18.30 | 20.40 | 45.3% | 0.61 | 0.0101 | -0.234 | 285 | 10.90 | 13.20 | 44.5% | -0.41 | 0.0100 | -0.234 | ||||
| 17.00 | 19.20 | 45.6% | 0.58 | 0.0102 | -0.237 | 287.5 | 11.70 | 14.10 | 43.6% | -0.43 | 0.0102 | -0.236 | ||||
| 16.20 | 16.90 | 13 | 501 | 44.7% | 0.56 | 0.0104 | -0.240 | 290 | 14.10 | 14.90 | 22 | 96 | 44.7% | -0.46 | 0.0103 | -0.238 |
| 14.40 | 16.70 | 45.4% | 0.53 | 0.0104 | -0.241 | 292.5 | 14.20 | 16.50 | 43.3% | -0.48 | 0.0103 | -0.239 | ||||
| 13.00 | 14.40 | 3 | 43.3% | 0.50 | 0.0105 | -0.242 | 295 | 16.00 | 17.50 | 12 | 43.5% | -0.51 | 0.0104 | -0.238 | ||
| 12.40 | 14.30 | 3 | 45.5% | 0.48 | 0.0105 | -0.241 | 297.5 | 16.80 | 20.00 | 44.1% | -0.53 | 0.0103 | -0.237 | |||
| 11.80 | 12.40 | 11 | 409 | 44.8% | 0.45 | 0.0104 | -0.240 | 300 | 19.60 | 20.50 | 10 | 87 | 44.5% | -0.56 | 0.0102 | -0.235 |
| 10.30 | 12.00 | 9 | 44.9% | 0.43 | 0.0103 | -0.238 | 302.5 | 20.00 | 22.30 | 43.2% | -0.58 | 0.0101 | -0.233 | |||
| 9.70 | 10.50 | 44.5% | 0.40 | 0.0101 | -0.234 | 305 | 22.10 | 24.90 | 45.4% | -0.61 | 0.0100 | -0.229 | ||||
| 8.60 | 10.90 | 46.0% | 0.38 | 0.0100 | -0.231 | 307.5 | 23.20 | 25.60 | 43.0% | -0.63 | 0.0098 | -0.225 | ||||
| 8.30 | 8.90 | 18 | 182 | 44.9% | 0.36 | 0.0097 | -0.226 | 310 | 25.20 | 27.20 | 21 | 43.3% | -0.65 | 0.0096 | -0.220 | |
| 7.30 | 8.80 | 45.5% | 0.33 | 0.0095 | -0.221 | 312.5 | 27.00 | 30.00 | 45.0% | -0.67 | 0.0093 | -0.214 | ||||
| 6.60 | 7.60 | 44.6% | 0.31 | 0.0092 | -0.215 | 315 | 29.10 | 31.10 | 44.2% | -0.69 | 0.0090 | -0.208 | ||||
| 5.70 | 6.30 | 4 | 155 | 45.1% | 0.27 | 0.0086 | -0.202 | 320 | 32.80 | 35.30 | 44.8% | -0.73 | 0.0084 | -0.195 | ||
| 4.50 | 7.00 | 48.1% | 0.24 | 0.0079 | -0.188 | 325 | 36.60 | 39.40 | 44.7% | -0.77 | 0.0078 | -0.180 | ||||
| 3.80 | 4.40 | 1 | 124 | 45.3% | 0.20 | 0.0072 | -0.173 | 330 | 40.80 | 43.50 | 44.8% | -0.80 | 0.0071 | -0.165 | ||
| 3.00 | 4.30 | 46.7% | 0.18 | 0.0066 | -0.159 | 335 | 45.00 | 47.80 | 44.8% | -0.83 | 0.0064 | -0.150 | ||||
| 2.45 | 3.40 | 3 | 453 | 46.4% | 0.15 | 0.0059 | -0.144 | 340 | 49.50 | 52.20 | 45.2% | -0.85 | 0.0058 | -0.136 | ||
| 0.8500 | 2.45 | 32 | 44.6% | 0.11 | 0.0047 | -0.120 | 350 | 58.20 | 61.20 | 6 | 44.0% | -0.89 | 0.0046 | -0.110 | ||
| 1.00 | 2.00 | 17 | 54 | 48.5% | 0.09 | 0.0037 | -0.101 | 360 | 67.40 | 71.20 | 46.0% | -0.92 | 0.0036 | -0.090 | ||
| 0.6000 | 2.70 | 6 | 54.4% | 0.07 | 0.0030 | -0.087 | 370 | 77.00 | 80.20 | 42.9% | -0.93 | 0.0029 | -0.076 | |||
| 0.3000 | 2.15 | 8 | 55.2% | 0.06 | 0.0024 | -0.077 | 380 | 86.70 | 90.50 | 47.3% | -0.95 | 0.0024 | -0.065 | |||
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