DIA オプションチェーン State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · 基準日時： 06:34 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 ±4.9% (504.37–556.87) · ATM IV 13.1% · P/C オープンインタレスト 0.71
| 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 | |
| 97.30 | 102.00 | 26.0% | 0.96 | 0.0013 | -0.022 | 435 | 0.8500 | 1.14 | 25.7% | -0.04 | 0.0013 | -0.032 | ||||
| 93.35 | 96.20 | 22.3% | 0.96 | 0.0014 | -0.025 | 440 | 0.9400 | 1.24 | 24.8% | -0.04 | 0.0015 | -0.034 | ||||
| 87.60 | 91.55 | 22.8% | 0.95 | 0.0016 | -0.027 | 445 | 1.03 | 1.34 | 1 | 6 | 24.2% | -0.05 | 0.0016 | -0.036 | ||
| 83.70 | 86.70 | 2 | 24.0% | 0.95 | 0.0018 | -0.030 | 450 | 1.14 | 1.46 | 14 | 5 | 23.4% | -0.05 | 0.0019 | -0.038 | |
| 77.95 | 81.90 | 21.6% | 0.94 | 0.0020 | -0.032 | 455 | 1.27 | 1.60 | 22.7% | -0.06 | 0.0021 | -0.041 | ||||
| 74.05 | 77.10 | 1 | 22.4% | 0.94 | 0.0023 | -0.035 | 460 | 1.41 | 1.75 | 15 | 21.9% | -0.07 | 0.0024 | -0.043 | ||
| 68.35 | 72.35 | 20.3% | 0.93 | 0.0026 | -0.038 | 465 | 1.57 | 1.92 | 30 | 21.2% | -0.07 | 0.0027 | -0.045 | |||
| 63.60 | 67.60 | 19.7% | 0.92 | 0.0030 | -0.041 | 470 | 1.77 | 2.12 | 19 | 20.4% | -0.08 | 0.0030 | -0.048 | |||
| 58.80 | 63.05 | 19.2% | 0.91 | 0.0034 | -0.044 | 475 | 1.99 | 2.35 | 7 | 19.7% | -0.09 | 0.0035 | -0.051 | |||
| 54.25 | 58.10 | 18.4% | 0.90 | 0.0038 | -0.047 | 480 | 2.25 | 2.63 | 15 | 19.0% | -0.11 | 0.0039 | -0.054 | |||
| 49.60 | 53.50 | 17.8% | 0.88 | 0.0044 | -0.051 | 485 | 2.56 | 2.95 | 1 | 14 | 18.3% | -0.12 | 0.0045 | -0.057 | ||
| 45.60 | 48.50 | 17.3% | 0.86 | 0.0050 | -0.054 | 490 | 2.94 | 3.35 | 18 | 17.6% | -0.14 | 0.0052 | -0.060 | |||
| 40.65 | 44.40 | 3 | 16.7% | 0.84 | 0.0057 | -0.058 | 495 | 3.35 | 3.80 | 2 | 37 | 17.0% | -0.16 | 0.0059 | -0.064 | |
| 36.05 | 40.00 | 1 | 9 | 15.9% | 0.82 | 0.0065 | -0.062 | 500 | 3.90 | 4.40 | 2 | 74 | 16.3% | -0.18 | 0.0067 | -0.068 |
| 32.55 | 35.20 | 2 | 15.6% | 0.79 | 0.0074 | -0.066 | 505 | 4.55 | 5.05 | 1 | 116 | 15.7% | -0.21 | 0.0077 | -0.072 | |
| 28.20 | 31.15 | 2 | 14.9% | 0.76 | 0.0084 | -0.070 | 510 | 5.40 | 5.90 | 41 | 16 | 15.1% | -0.25 | 0.0087 | -0.076 | |
| 24.05 | 27.10 | 1 | 14.3% | 0.72 | 0.0094 | -0.074 | 515 | 6.40 | 6.90 | 1 | 78 | 14.6% | -0.29 | 0.0099 | -0.079 | |
| 20.45 | 23.35 | 14 | 13.9% | 0.68 | 0.0104 | -0.077 | 520 | 7.60 | 8.15 | 60 | 14.1% | -0.34 | 0.0110 | -0.083 | ||
| 19.55 | 22.65 | 1 | 13.8% | 0.67 | 0.0106 | -0.077 | 521 | 7.90 | 8.40 | 13 | 14.0% | -0.35 | 0.0112 | -0.083 | ||
| 18.85 | 21.90 | 13.6% | 0.66 | 0.0108 | -0.078 | 522 | 8.15 | 8.70 | 12 | 13.9% | -0.36 | 0.0115 | -0.084 | |||
| 18.35 | 21.15 | 12 | 13.6% | 0.65 | 0.0110 | -0.078 | 523 | 8.45 | 9.00 | 13 | 13.8% | -0.37 | 0.0117 | -0.084 | ||
| 17.70 | 20.60 | 13.6% | 0.64 | 0.0111 | -0.078 | 524 | 8.75 | 9.35 | 1 | 22 | 13.7% | -0.38 | 0.0119 | -0.085 | ||
| 17.00 | 19.55 | 55 | 13.3% | 0.62 | 0.0113 | -0.079 | 525 | 9.10 | 9.65 | 6 | 16 | 13.6% | -0.39 | 0.0121 | -0.085 | |
| 16.35 | 18.85 | 10 | 13.2% | 0.61 | 0.0115 | -0.079 | 526 | 9.45 | 10.00 | 12 | 13.5% | -0.41 | 0.0123 | -0.086 | ||
| 16.85 | 17.45 | 13.4% | 0.60 | 0.0116 | -0.079 | 527 | 9.80 | 10.35 | 8 | 8 | 13.4% | -0.42 | 0.0126 | -0.086 | ||
| 16.20 | 16.80 | 6 | 6 | 13.3% | 0.59 | 0.0118 | -0.080 | 528 | 10.15 | 10.70 | 10 | 13 | 13.3% | -0.43 | 0.0127 | -0.086 |
| 15.60 | 16.15 | 2 | 13.2% | 0.58 | 0.0120 | -0.080 | 529 | 10.50 | 11.10 | 5 | 9 | 13.2% | -0.44 | 0.0129 | -0.087 | |
| 14.95 | 15.55 | 3 | 76 | 13.2% | 0.57 | 0.0121 | -0.080 | 530 | 10.90 | 11.50 | 49 | 23 | 13.2% | -0.46 | 0.0131 | -0.087 |
| 14.35 | 14.95 | 1 | 8 | 13.1% | 0.56 | 0.0122 | -0.080 | 531 | 11.30 | 11.90 | 6 | 7 | 13.1% | -0.47 | 0.0133 | -0.087 |
| 13.75 | 14.35 | 1 | 5 | 13.0% | 0.54 | 0.0123 | -0.080 | 532 | 11.75 | 12.35 | 33 | 13.1% | -0.48 | 0.0135 | -0.087 | |
| 13.20 | 13.80 | 2 | 11 | 13.0% | 0.53 | 0.0124 | -0.079 | 533 | 12.15 | 12.75 | 2 | 13.0% | -0.50 | 0.0136 | -0.087 | |
| 12.65 | 13.20 | 95 | 12.9% | 0.52 | 0.0125 | -0.079 | 534 | 12.65 | 13.20 | 29 | 12.9% | -0.51 | 0.0138 | -0.087 | ||
| 12.10 | 12.65 | 14 | 12.8% | 0.51 | 0.0126 | -0.079 | 535 | 12.70 | 14.30 | 1 | 36 | 12.9% | -0.52 | 0.0139 | -0.087 | |
| 11.55 | 12.10 | 1 | 4 | 12.7% | 0.49 | 0.0127 | -0.079 | 536 | 12.45 | 15.45 | 3 | 12.8% | -0.54 | 0.0140 | -0.087 | |
| 11.05 | 11.60 | 1 | 14 | 12.7% | 0.48 | 0.0127 | -0.078 | 537 | 12.50 | 15.95 | 1 | 12.5% | -0.55 | 0.0141 | -0.086 | |
| 10.55 | 11.10 | 12.7% | 0.47 | 0.0128 | -0.078 | 538 | 13.40 | 16.50 | 7 | 12.7% | -0.57 | 0.0142 | -0.086 | |||
| 10.05 | 10.65 | 1 | 2 | 12.6% | 0.46 | 0.0128 | -0.077 | 539 | 14.55 | 16.55 | 1 | 8 | 12.7% | -0.58 | 0.0143 | -0.086 |
| 9.60 | 10.15 | 8 | 40 | 12.6% | 0.44 | 0.0128 | -0.076 | 540 | 14.50 | 17.60 | 2 | 12.6% | -0.59 | 0.0143 | -0.085 | |
| 9.15 | 9.70 | 5 | 1 | 12.5% | 0.43 | 0.0128 | -0.076 | 541 | 14.90 | 18.20 | 12.4% | -0.61 | 0.0143 | -0.085 | ||
| 8.70 | 9.25 | 2 | 1 | 12.4% | 0.42 | 0.0127 | -0.075 | 542 | 15.50 | 18.75 | 12.4% | -0.62 | 0.0143 | -0.084 | ||
| 8.25 | 8.80 | 3 | 12.4% | 0.40 | 0.0127 | -0.074 | 543 | 16.45 | 19.35 | 12.5% | -0.64 | 0.0143 | -0.083 | |||
| 7.85 | 8.40 | 1 | 12.4% | 0.39 | 0.0126 | -0.073 | 544 | 16.80 | 20.00 | 12.3% | -0.65 | 0.0143 | -0.082 | |||
| 7.45 | 8.00 | 5 | 24 | 12.3% | 0.38 | 0.0126 | -0.072 | 545 | 17.40 | 20.85 | 12.4% | -0.67 | 0.0142 | -0.081 | ||
| 7.05 | 7.60 | 10 | 12.2% | 0.37 | 0.0125 | -0.071 | 546 | 18.00 | 21.35 | 12.2% | -0.68 | 0.0141 | -0.080 | |||
| 6.70 | 7.25 | 12.2% | 0.35 | 0.0124 | -0.070 | 547 | 18.75 | 22.05 | 12.2% | -0.70 | 0.0140 | -0.079 | ||||
| 6.35 | 6.90 | 1 | 3 | 12.2% | 0.34 | 0.0122 | -0.069 | 548 | 19.35 | 23.00 | 12.3% | -0.71 | 0.0139 | -0.077 | ||
| 6.00 | 6.55 | 2 | 12.2% | 0.33 | 0.0121 | -0.068 | 549 | 19.65 | 23.55 | 11.9% | -0.73 | 0.0137 | -0.076 | |||
| 5.70 | 6.20 | 301 | 564 | 12.1% | 0.32 | 0.0120 | -0.067 | 550 | 20.50 | 24.25 | 11.9% | -0.74 | 0.0135 | -0.074 | ||
| 4.25 | 4.75 | 11 | 12.0% | 0.26 | 0.0110 | -0.060 | 555 | 24.30 | 28.30 | 11.9% | -0.80 | 0.0122 | -0.065 | |||
| 3.10 | 3.60 | 2 | 8 | 11.9% | 0.21 | 0.0098 | -0.053 | 560 | 28.50 | 32.45 | 11.8% | -0.86 | 0.0103 | -0.053 | ||
| 2.27 | 2.70 | 4 | 48 | 11.9% | 0.17 | 0.0085 | -0.045 | 565 | 32.95 | 36.85 | 11.8% | -0.90 | 0.0082 | -0.041 | ||
| 1.62 | 2.01 | 10 | 23 | 11.9% | 0.13 | 0.0072 | -0.038 | 570 | 37.60 | 41.60 | 11.9% | -0.94 | 0.0062 | -0.029 | ||
| 1.15 | 1.51 | 1 | 5 | 11.9% | 0.10 | 0.0060 | -0.032 | 575 | 42.45 | 46.45 | 12.4% | -0.96 | 0.0043 | -0.019 | ||
| 0.8000 | 1.14 | 13 | 12.0% | 0.08 | 0.0048 | -0.026 | 580 | 47.35 | 51.30 | 12.7% | -0.98 | 0.0031 | -0.010 | |||
| 0.5600 | 0.8600 | 4 | 3 | 12.1% | 0.06 | 0.0039 | -0.021 | 585 | 52.30 | 56.30 | 13.6% | -0.99 | 0.0034 | -0.005 | ||
| 0.3900 | 0.6600 | 4 | 4 | 12.2% | 0.04 | 0.0031 | -0.017 | 590 | 57.30 | 61.25 | 14.4% | -1.00 | 0.0004 | -0.037 | ||
| 0.2700 | 0.5100 | 6 | 12.4% | 0.03 | 0.0024 | -0.014 | 595 | 62.25 | 66.20 | 14.9% | -1.00 | 0.0000 | -0.050 | |||
| 0.1800 | 0.4000 | 3 | 12.6% | 0.03 | 0.0019 | -0.011 | 600 | 67.05 | 71.40 | 15.9% | -1.00 | 0.0000 | -0.050 | |||
| 0.1200 | 0.3100 | 1 | 12.7% | 0.02 | 0.0015 | -0.009 | 605 | 71.85 | 76.50 | 16.3% | -1.00 | 0.0000 | -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 — 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