PSX オプションチェーン Phillips 66
Cboe delayed options data · 基準日時： 18:41 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 ±6.1% (240.43–271.93) · ATM IV 37.8% · P/C オープンインタレスト 1.73
| 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 | |
| 125.10 | 128.70 | 158.9% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0500 | 608 | 116.9% | -0.00 | 0.0001 | -0.017 | |||
| 120.10 | 122.30 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 64 | 180.5% | -0.00 | 0.0001 | -0.017 | |||
| 115.20 | 118.60 | 142.0% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.15 | 264 | 171.6% | -0.00 | 0.0002 | -0.018 | |||
| 110.20 | 113.60 | 134.0% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 1.00 | 296 | 142.6% | -0.00 | 0.0002 | -0.019 | |||
| 105.50 | 107.20 | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.0500 | 660 | 93.7% | -0.00 | 0.0002 | -0.020 | ||||
| 100.20 | 103.60 | 118.8% | 1.00 | 0.0003 | 0.000 | 155 | 0 | 2.15 | 875 | 146.3% | -0.00 | 0.0003 | -0.021 | |||
| 95.30 | 98.40 | 101 | 108.7% | 0.99 | 0.0003 | 0.000 | 160 | 0 | 2.15 | 213 | 138.4% | -0.01 | 0.0003 | -0.022 | ||
| 90.30 | 93.70 | 5 | 109.4% | 0.99 | 0.0004 | 0.000 | 165 | 0 | 0.1500 | 9 | 343 | 87.7% | -0.01 | 0.0004 | -0.024 | |
| 85.60 | 88.50 | 18 | 104.5% | 0.99 | 0.0004 | 0.000 | 170 | 0 | 1.55 | 253 | 115.7% | -0.01 | 0.0004 | -0.025 | ||
| 80.20 | 83.80 | 22 | 95.7% | 0.99 | 0.0005 | 0.000 | 175 | 0 | 2.15 | 182 | 115.9% | -0.01 | 0.0005 | -0.027 | ||
| 75.30 | 78.70 | 24 | 89.1% | 0.99 | 0.0006 | 0.000 | 180 | 0 | 0.5000 | 435 | 84.2% | -0.01 | 0.0006 | -0.029 | ||
| 70.20 | 73.70 | 5 | 80.8% | 0.99 | 0.0007 | 0.000 | 185 | 0 | 2.15 | 505 | 101.8% | -0.01 | 0.0007 | -0.031 | ||
| 65.20 | 68.70 | 46 | 74.6% | 0.99 | 0.0009 | 0.000 | 190 | 0 | 0.4000 | 213 | 70.5% | -0.01 | 0.0009 | -0.033 | ||
| 60.40 | 63.80 | 124 | 73.7% | 0.99 | 0.0011 | -0.005 | 195 | 0 | 2.15 | 285 | 88.2% | -0.01 | 0.0011 | -0.036 | ||
| 55.60 | 58.80 | 577 | 70.3% | 0.98 | 0.0013 | -0.011 | 200 | 0 | 0.2000 | 762 | 54.4% | -0.02 | 0.0013 | -0.039 | ||
| 50.40 | 53.80 | 10 | 61.7% | 0.98 | 0.0017 | -0.017 | 205 | 0 | 2.20 | 75.4% | -0.02 | 0.0017 | -0.043 | |||
| 45.40 | 48.90 | 573 | 57.1% | 0.98 | 0.0021 | -0.025 | 210 | 0.1000 | 0.5500 | 269 | 53.8% | -0.02 | 0.0021 | -0.048 | ||
| 40.50 | 44.00 | 12 | 53.4% | 0.97 | 0.0028 | -0.034 | 215 | 0 | 2.30 | 72 | 63.3% | -0.03 | 0.0028 | -0.054 | ||
| 38.60 | 40.90 | 50.5% | 0.96 | 0.0032 | -0.039 | 217.5 | 0 | 2.35 | 60.4% | -0.04 | 0.0032 | -0.059 | ||||
| 36.00 | 39.20 | 5 | 645 | 53.2% | 0.96 | 0.0037 | -0.045 | 220 | 0.1500 | 0.5000 | 5 | 201 | 43.2% | -0.04 | 0.0037 | -0.064 |
| 33.50 | 35.90 | 43.7% | 0.95 | 0.0043 | -0.052 | 222.5 | 0.1000 | 1.55 | 17 | 49.4% | -0.05 | 0.0044 | -0.070 | |||
| 30.80 | 34.30 | 1 | 46.3% | 0.95 | 0.0051 | -0.061 | 225 | 0.1500 | 0.6500 | 3 | 80 | 39.5% | -0.06 | 0.0051 | -0.077 | |
| 28.80 | 31.80 | 46.4% | 0.93 | 0.0060 | -0.071 | 227.5 | 0.3000 | 1.15 | 2 | 4 | 42.0% | -0.07 | 0.0061 | -0.086 | ||
| 26.50 | 29.10 | 34 | 534 | 43.1% | 0.92 | 0.0071 | -0.084 | 230 | 0.5000 | 1.00 | 20 | 219 | 39.4% | -0.08 | 0.0072 | -0.097 |
| 24.20 | 27.20 | 1 | 43.9% | 0.90 | 0.0085 | -0.098 | 232.5 | 0.6000 | 1.50 | 1 | 9 | 39.8% | -0.10 | 0.0085 | -0.111 | |
| 22.20 | 24.40 | 3 | 41.4% | 0.88 | 0.0100 | -0.116 | 235 | 0.8000 | 1.80 | 51 | 87 | 39.1% | -0.12 | 0.0100 | -0.127 | |
| 19.90 | 22.90 | 2 | 42.7% | 0.86 | 0.0116 | -0.136 | 237.5 | 1.05 | 2.25 | 1 | 38.8% | -0.15 | 0.0117 | -0.146 | ||
| 18.00 | 20.90 | 24 | 662 | 42.8% | 0.82 | 0.0133 | -0.157 | 240 | 1.45 | 2.25 | 17 | 193 | 36.8% | -0.18 | 0.0134 | -0.167 |
| 16.00 | 18.80 | 43 | 41.6% | 0.79 | 0.0150 | -0.180 | 242.5 | 1.75 | 2.85 | 3 | 18 | 36.2% | -0.22 | 0.0151 | -0.188 | |
| 14.10 | 16.40 | 8 | 26 | 39.5% | 0.74 | 0.0165 | -0.201 | 245 | 2.25 | 3.30 | 42 | 35.2% | -0.26 | 0.0166 | -0.208 | |
| 12.50 | 15.10 | 8 | 32 | 40.9% | 0.70 | 0.0178 | -0.221 | 247.5 | 3.20 | 4.10 | 1 | 5 | 36.0% | -0.30 | 0.0180 | -0.227 |
| 10.70 | 12.70 | 10 | 419 | 38.3% | 0.65 | 0.0189 | -0.236 | 250 | 4.40 | 4.90 | 2 | 36 | 36.7% | -0.35 | 0.0190 | -0.242 |
| 9.30 | 11.70 | 48 | 39.7% | 0.60 | 0.0197 | -0.248 | 252.5 | 5.40 | 5.90 | 1 | 36.7% | -0.40 | 0.0198 | -0.253 | ||
| 7.80 | 10.00 | 161 | 14 | 38.5% | 0.55 | 0.0202 | -0.256 | 255 | 6.50 | 7.20 | 1 | 37.0% | -0.45 | 0.0203 | -0.259 | |
| 7.00 | 7.60 | 134 | 10 | 36.7% | 0.50 | 0.0203 | -0.259 | 257.5 | 7.70 | 8.50 | 1 | 37.0% | -0.50 | 0.0205 | -0.261 | |
| 5.90 | 6.50 | 6 | 996 | 36.8% | 0.45 | 0.0202 | -0.257 | 260 | 9.20 | 9.90 | 2 | 10 | 37.2% | -0.55 | 0.0204 | -0.258 |
| 5.00 | 5.60 | 2 | 3 | 37.2% | 0.40 | 0.0197 | -0.251 | 262.5 | 9.70 | 11.50 | 34.9% | -0.60 | 0.0200 | -0.251 | ||
| 4.20 | 4.70 | 51 | 19 | 37.3% | 0.35 | 0.0190 | -0.241 | 265 | 10.90 | 13.30 | 34.0% | -0.65 | 0.0192 | -0.240 | ||
| 3.40 | 3.90 | 29 | 3 | 37.1% | 0.31 | 0.0180 | -0.228 | 267.5 | 12.60 | 15.20 | 34.1% | -0.70 | 0.0183 | -0.226 | ||
| 2.75 | 3.20 | 15 | 806 | 36.9% | 0.27 | 0.0168 | -0.213 | 270 | 14.30 | 17.00 | 33.1% | -0.74 | 0.0171 | -0.209 | ||
| 1.85 | 2.20 | 2 | 4 | 37.4% | 0.20 | 0.0141 | -0.178 | 275 | 18.90 | 21.60 | 36.8% | -0.81 | 0.0144 | -0.173 | ||
| 1.20 | 1.75 | 6 | 480 | 39.0% | 0.14 | 0.0113 | -0.144 | 280 | 23.10 | 25.60 | 34.5% | -0.87 | 0.0115 | -0.136 | ||
| 0.7500 | 1.20 | 1 | 241 | 39.4% | 0.10 | 0.0087 | -0.116 | 285 | 27.20 | 30.30 | 29.5% | -0.91 | 0.0088 | -0.104 | ||
| 0.4500 | 0.8000 | 1 | 50 | 39.6% | 0.07 | 0.0067 | -0.095 | 290 | 32.10 | 34.80 | -0.93 | 0.0070 | -0.079 | |||
| 0.1000 | 2.35 | 74 | 55.8% | 0.05 | 0.0042 | -0.071 | 300 | 41.70 | 45.20 | -0.96 | 0.0051 | -0.053 | ||||
| 0 | 2.30 | 63.3% | 0.03 | 0.0029 | -0.060 | 310 | 51.70 | 55.20 | -0.98 | 0.0038 | -0.047 | |||||
| 0 | 2.25 | 67.0% | 0.03 | 0.0025 | -0.056 | 315 | 56.70 | 60.10 | -0.98 | 0.0031 | -0.050 | |||||
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