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： 14:03 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 ±1.9% (524.73–545.53) · ATM IV 11.4% · P/C オープンインタレスト 1.47
| 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 | |
| 255.35 | 255.70 | 3 | 99.9% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 242 | 99.8% | -0.00 | 0.0000 | -0.001 | ||
| 250.35 | 250.75 | 3 | 89.9% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 51 | 97.2% | -0.00 | 0.0000 | -0.001 | ||
| 245.35 | 245.75 | 72 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0300 | 33 | 94.7% | -0.00 | 0.0000 | -0.001 | |||
| 240.35 | 240.75 | 56 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0300 | 10 | 92.2% | -0.00 | 0.0000 | -0.001 | |||
| 235.35 | 235.75 | 59 | 82.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0300 | 36 | 89.7% | -0.00 | 0.0000 | -0.002 | ||
| 230.35 | 230.75 | 61 | 90.7% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0300 | 10 | 87.3% | -0.00 | 0.0000 | -0.002 | ||
| 225.40 | 225.75 | 44 | 84.7% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0300 | 13 | 84.9% | -0.00 | 0.0000 | -0.002 | ||
| 220.40 | 220.75 | 67 | 75.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0300 | 12 | 82.5% | -0.00 | 0.0000 | -0.002 | ||
| 215.40 | 215.80 | 21 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0300 | 14 | 80.2% | -0.00 | 0.0000 | -0.002 | |||
| 210.40 | 210.80 | 49 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0300 | 1,280 | 77.9% | -0.00 | 0.0000 | -0.002 | |||
| 205.40 | 205.80 | 65 | 68.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0300 | 15 | 75.7% | -0.00 | 0.0000 | -0.002 | ||
| 200.40 | 200.80 | 109 | 76.3% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0300 | 51 | 73.5% | -0.00 | 0.0000 | -0.002 | ||
| 195.45 | 195.80 | 54 | 70.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.0300 | 80 | 71.3% | -0.00 | 0.0000 | -0.003 | ||
| 190.45 | 190.80 | 77 | 62.5% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0300 | 8 | 69.1% | -0.00 | 0.0000 | -0.003 | ||
| 185.45 | 185.85 | 66 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0300 | 436 | 67.0% | -0.00 | 0.0000 | -0.003 | |||
| 180.45 | 180.85 | 58 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.0300 | 42 | 64.9% | -0.00 | 0.0000 | -0.003 | |||
| 175.45 | 175.85 | 63 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.0400 | 148 | 64.3% | -0.00 | 0.0000 | -0.003 | |||
| 170.45 | 170.85 | 53 | 63.1% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0400 | 68 | 62.2% | -0.00 | 0.0000 | -0.004 | ||
| 165.45 | 165.85 | 68 | 58.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0400 | 430 | 60.2% | -0.00 | 0.0000 | -0.004 | ||
| 160.50 | 160.85 | 23 | 50.6% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0400 | 509 | 58.1% | -0.00 | 0.0000 | -0.004 | ||
| 155.50 | 155.90 | 20 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0400 | 546 | 56.1% | -0.00 | 0.0000 | -0.005 | |||
| 150.50 | 150.90 | 15 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0400 | 775 | 54.1% | -0.00 | 0.0000 | -0.005 | |||
| 145.50 | 145.90 | 20 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.0400 | 207 | 52.1% | -0.00 | 0.0001 | -0.005 | |||
| 140.50 | 140.90 | 3 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.0400 | 642 | 50.2% | -0.00 | 0.0001 | -0.006 | |||
| 135.55 | 135.90 | 6 | 46.5% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.0400 | 703 | 48.2% | -0.00 | 0.0001 | -0.006 | ||
| 130.55 | 130.90 | 3 | 39.6% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.0400 | 488 | 46.3% | -0.00 | 0.0001 | -0.007 | ||
| 125.55 | 125.95 | 3 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.0500 | 1,379 | 45.3% | -0.00 | 0.0001 | -0.007 | |||
| 120.55 | 120.95 | 2 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.0500 | 294 | 43.4% | -0.00 | 0.0001 | -0.008 | |||
| 115.55 | 115.95 | 16 | 42.6% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.0500 | 394 | 41.5% | -0.00 | 0.0001 | -0.009 | ||
| 110.55 | 110.95 | 63 | 39.3% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.0500 | 767 | 39.7% | -0.00 | 0.0002 | -0.009 | ||
| 105.60 | 105.95 | 14 | 35.6% | 1.00 | 0.0002 | 0.000 | 430 | 0 | 0.0600 | 662 | 38.5% | -0.00 | 0.0002 | -0.010 | ||
| 100.60 | 101.00 | 13 | 29.3% | 1.00 | 0.0002 | 0.000 | 435 | 0 | 0.0600 | 146 | 36.6% | -0.00 | 0.0002 | -0.011 | ||
| 95.60 | 96.00 | 42 | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.0700 | 656 | 35.3% | -0.00 | 0.0003 | -0.012 | |||
| 90.60 | 91.00 | 22 | 34.1% | 1.00 | 0.0003 | 0.000 | 445 | 0.0100 | 0.0700 | 1,528 | 33.9% | -0.00 | 0.0003 | -0.013 | ||
| 85.65 | 86.00 | 37 | 31.4% | 1.00 | 0.0003 | 0.000 | 450 | 0.0100 | 0.0800 | 989 | 32.4% | -0.00 | 0.0004 | -0.015 | ||
| 80.65 | 81.10 | 221 | 28.5% | 0.99 | 0.0004 | 0.000 | 455 | 0.0200 | 0.0900 | 237 | 31.2% | -0.01 | 0.0005 | -0.017 | ||
| 75.65 | 76.05 | 541 | 30.3% | 0.99 | 0.0005 | 0.000 | 460 | 0.0300 | 0.1000 | 3,009 | 29.9% | -0.01 | 0.0006 | -0.018 | ||
| 70.70 | 71.05 | 304 | 27.9% | 0.99 | 0.0006 | 0.000 | 465 | 0.0400 | 0.1100 | 421 | 28.4% | -0.01 | 0.0007 | -0.020 | ||
| 65.70 | 66.05 | 715 | 25.5% | 0.99 | 0.0008 | 0.000 | 470 | 0.0600 | 0.1300 | 536 | 27.3% | -0.01 | 0.0009 | -0.023 | ||
| 60.80 | 61.10 | 726 | 27.2% | 0.99 | 0.0009 | 0.000 | 475 | 0.0800 | 0.1300 | 1,076 | 25.6% | -0.01 | 0.0011 | -0.026 | ||
| 55.75 | 56.10 | 57 | 24.2% | 0.99 | 0.0012 | 0.000 | 480 | 0.1000 | 0.1700 | 3,248 | 24.5% | -0.01 | 0.0014 | -0.029 | ||
| 50.80 | 51.20 | 60 | 22.7% | 0.98 | 0.0015 | -0.004 | 485 | 0.1200 | 0.2000 | 1,111 | 23.0% | -0.02 | 0.0018 | -0.034 | ||
| 45.85 | 46.20 | 206 | 21.6% | 0.98 | 0.0020 | -0.011 | 490 | 0.1700 | 0.2400 | 343 | 21.7% | -0.02 | 0.0023 | -0.039 | ||
| 40.85 | 41.25 | 181 | 20.2% | 0.97 | 0.0027 | -0.020 | 495 | 0.2100 | 0.2900 | 1,795 | 20.2% | -0.03 | 0.0030 | -0.046 | ||
| 39.90 | 40.30 | 19.7% | 0.97 | 0.0028 | -0.021 | 496 | 0.2200 | 0.3000 | 19.9% | -0.03 | 0.0032 | -0.047 | ||||
| 38.90 | 39.30 | 19.7% | 0.97 | 0.0030 | -0.023 | 497 | 0.2400 | 0.3200 | 20 | 19.7% | -0.03 | 0.0034 | -0.049 | |||
| 37.90 | 38.30 | 19.2% | 0.97 | 0.0032 | -0.025 | 498 | 0.2500 | 0.3300 | 33 | 19.4% | -0.03 | 0.0036 | -0.050 | |||
| 36.90 | 37.30 | 19.1% | 0.97 | 0.0034 | -0.027 | 499 | 0.2700 | 0.3500 | 33 | 19.2% | -0.04 | 0.0038 | -0.052 | |||
| 35.95 | 36.35 | 1,335 | 18.9% | 0.97 | 0.0036 | -0.030 | 500 | 0.2900 | 0.3700 | 33 | 6,370 | 18.9% | -0.04 | 0.0041 | -0.054 | |
| 34.95 | 35.35 | 18.5% | 0.96 | 0.0038 | -0.032 | 501 | 0.2900 | 0.3800 | 66 | 18.6% | -0.04 | 0.0044 | -0.056 | |||
| 33.95 | 34.35 | 18.3% | 0.96 | 0.0041 | -0.034 | 502 | 0.3200 | 0.4000 | 51 | 18.4% | -0.04 | 0.0046 | -0.058 | |||
| 33.00 | 33.40 | 18.1% | 0.96 | 0.0044 | -0.037 | 503 | 0.3300 | 0.4300 | 6 | 18.1% | -0.05 | 0.0049 | -0.060 | |||
| 32.00 | 32.40 | 17.6% | 0.96 | 0.0047 | -0.039 | 504 | 0.3500 | 0.4500 | 11 | 17.8% | -0.05 | 0.0052 | -0.062 | |||
| 31.05 | 31.45 | 321 | 17.7% | 0.95 | 0.0050 | -0.042 | 505 | 0.3800 | 0.4800 | 4 | 1,170 | 17.6% | -0.05 | 0.0056 | -0.065 | |
| 30.05 | 30.45 | 17.2% | 0.95 | 0.0054 | -0.045 | 506 | 0.4000 | 0.5000 | 1 | 17.3% | -0.06 | 0.0060 | -0.067 | |||
| 29.10 | 29.45 | 55 | 16.9% | 0.95 | 0.0057 | -0.048 | 507 | 0.4300 | 0.5300 | 327 | 17.0% | -0.06 | 0.0064 | -0.070 | ||
| 28.10 | 28.50 | 16.6% | 0.94 | 0.0062 | -0.051 | 508 | 0.4700 | 0.5600 | 1 | 17 | 16.8% | -0.06 | 0.0069 | -0.073 | ||
| 27.15 | 27.55 | 16.5% | 0.94 | 0.0066 | -0.054 | 509 | 0.5000 | 0.6000 | 63 | 16.5% | -0.07 | 0.0073 | -0.076 | |||
| 26.15 | 26.55 | 1,461 | 16.2% | 0.94 | 0.0071 | -0.058 | 510 | 0.5400 | 0.6400 | 6,544 | 16.3% | -0.07 | 0.0079 | -0.079 | ||
| 25.20 | 25.60 | 15.9% | 0.93 | 0.0076 | -0.061 | 511 | 0.5800 | 0.6800 | 302 | 16.0% | -0.08 | 0.0084 | -0.082 | |||
| 24.25 | 24.65 | 15.7% | 0.93 | 0.0082 | -0.065 | 512 | 0.6200 | 0.7300 | 113 | 15.8% | -0.09 | 0.0090 | -0.086 | |||
| 23.30 | 23.70 | 15.5% | 0.92 | 0.0088 | -0.070 | 513 | 0.6700 | 0.7800 | 1,518 | 15.5% | -0.09 | 0.0097 | -0.089 | |||
| 22.35 | 22.75 | 1 | 15.1% | 0.91 | 0.0095 | -0.074 | 514 | 0.7300 | 0.8300 | 1 | 54 | 15.3% | -0.10 | 0.0104 | -0.093 | |
| 21.40 | 21.80 | 294 | 15.0% | 0.91 | 0.0102 | -0.078 | 515 | 0.7900 | 0.9000 | 2,485 | 15.1% | -0.11 | 0.0112 | -0.097 | ||
| 20.45 | 20.85 | 14.9% | 0.90 | 0.0110 | -0.083 | 516 | 0.8600 | 0.9700 | 84 | 14.8% | -0.12 | 0.0120 | -0.102 | |||
| 19.55 | 19.90 | 14.5% | 0.89 | 0.0118 | -0.088 | 517 | 0.9400 | 1.04 | 60 | 14.6% | -0.13 | 0.0129 | -0.106 | |||
| 18.60 | 18.95 | 14.2% | 0.88 | 0.0128 | -0.093 | 518 | 1.02 | 1.13 | 32 | 14.4% | -0.14 | 0.0138 | -0.111 | |||
| 17.70 | 18.05 | 14.1% | 0.87 | 0.0137 | -0.098 | 519 | 1.12 | 1.23 | 37 | 14.2% | -0.15 | 0.0148 | -0.115 | |||
| 16.75 | 17.15 | 2 | 1,628 | 13.9% | 0.86 | 0.0147 | -0.104 | 520 | 1.23 | 1.33 | 1 | 2,144 | 14.0% | -0.16 | 0.0158 | -0.120 |
| 15.90 | 16.25 | 4 | 13.7% | 0.85 | 0.0158 | -0.109 | 521 | 1.33 | 1.45 | 76 | 13.8% | -0.17 | 0.0169 | -0.125 | ||
| 15.00 | 15.35 | 1 | 13.6% | 0.83 | 0.0170 | -0.115 | 522 | 1.46 | 1.58 | 4 | 75 | 13.6% | -0.19 | 0.0180 | -0.130 | |
| 14.15 | 14.50 | 1 | 13.3% | 0.82 | 0.0182 | -0.121 | 523 | 1.59 | 1.73 | 216 | 94 | 13.3% | -0.20 | 0.0192 | -0.135 | |
| 13.30 | 13.65 | 7 | 13.1% | 0.80 | 0.0194 | -0.127 | 524 | 1.76 | 1.89 | 212 | 13.2% | -0.22 | 0.0204 | -0.140 | ||
| 12.45 | 12.80 | 1 | 313 | 12.9% | 0.79 | 0.0207 | -0.132 | 525 | 1.93 | 2.06 | 32 | 1,293 | 13.0% | -0.24 | 0.0216 | -0.144 |
| 11.60 | 11.95 | 5 | 12.8% | 0.77 | 0.0220 | -0.138 | 526 | 2.12 | 2.26 | 97 | 12.8% | -0.26 | 0.0229 | -0.149 | ||
| 10.80 | 11.15 | 13 | 12.7% | 0.75 | 0.0233 | -0.143 | 527 | 2.36 | 2.48 | 5 | 97 | 12.7% | -0.28 | 0.0241 | -0.153 | |
| 10.05 | 10.35 | 50 | 12.5% | 0.73 | 0.0246 | -0.148 | 528 | 2.56 | 2.71 | 12 | 196 | 12.5% | -0.30 | 0.0254 | -0.157 | |
| 9.25 | 9.60 | 2 | 65 | 12.3% | 0.70 | 0.0260 | -0.152 | 529 | 2.86 | 2.97 | 2 | 120 | 12.4% | -0.33 | 0.0266 | -0.160 |
| 8.55 | 8.80 | 11 | 752 | 12.1% | 0.68 | 0.0272 | -0.156 | 530 | 3.10 | 3.25 | 61 | 679 | 12.2% | -0.35 | 0.0277 | -0.162 |
| 7.80 | 8.10 | 9 | 154 | 11.9% | 0.65 | 0.0285 | -0.160 | 531 | 3.40 | 3.55 | 212 | 12.0% | -0.38 | 0.0288 | -0.164 | |
| 7.15 | 7.40 | 1 | 110 | 11.8% | 0.62 | 0.0296 | -0.162 | 532 | 3.80 | 3.90 | 246 | 11.9% | -0.41 | 0.0298 | -0.165 | |
| 6.45 | 6.70 | 81 | 187 | 11.6% | 0.60 | 0.0306 | -0.164 | 533 | 4.10 | 4.30 | 2 | 181 | 11.8% | -0.44 | 0.0306 | -0.165 |
| 5.85 | 6.10 | 44 | 116 | 11.5% | 0.57 | 0.0315 | -0.165 | 534 | 4.50 | 4.70 | 246 | 11.6% | -0.47 | 0.0313 | -0.165 | |
| 5.25 | 5.50 | 4 | 415 | 11.4% | 0.53 | 0.0322 | -0.165 | 535 | 4.95 | 5.10 | 8 | 1,509 | 11.5% | -0.50 | 0.0319 | -0.163 |
| 4.70 | 4.90 | 10 | 193 | 11.3% | 0.50 | 0.0328 | -0.164 | 536 | 5.40 | 5.60 | 46 | 11.3% | -0.53 | 0.0321 | -0.160 | |
| 4.15 | 4.40 | 17 | 128 | 11.1% | 0.47 | 0.0330 | -0.161 | 537 | 5.90 | 6.10 | 72 | 11.2% | -0.56 | 0.0322 | -0.156 | |
| 3.65 | 3.90 | 31 | 178 | 11.0% | 0.44 | 0.0331 | -0.159 | 538 | 6.40 | 6.65 | 1 | 73 | 11.0% | -0.60 | 0.0320 | -0.152 |
| 3.25 | 3.45 | 26 | 51 | 11.0% | 0.40 | 0.0327 | -0.154 | 539 | 7.00 | 7.25 | 768 | 11.0% | -0.63 | 0.0315 | -0.146 | |
| 2.84 | 3.05 | 34 | 1,864 | 10.9% | 0.37 | 0.0322 | -0.149 | 540 | 7.60 | 7.85 | 1 | 231 | 11.1% | -0.66 | 0.0308 | -0.140 |
| 2.48 | 2.64 | 140 | 10.8% | 0.34 | 0.0313 | -0.143 | 541 | 8.25 | 8.55 | 25 | 11.0% | -0.69 | 0.0298 | -0.133 | ||
| 2.15 | 2.31 | 1 | 149 | 10.8% | 0.31 | 0.0302 | -0.137 | 542 | 8.90 | 9.25 | 25 | 10.8% | -0.72 | 0.0285 | -0.126 | |
| 1.85 | 2.01 | 1 | 82 | 10.7% | 0.28 | 0.0289 | -0.130 | 543 | 9.65 | 9.95 | 12 | 10.8% | -0.75 | 0.0271 | -0.118 | |
| 1.60 | 1.75 | 164 | 10.7% | 0.25 | 0.0274 | -0.123 | 544 | 10.40 | 10.75 | 16 | 10.7% | -0.77 | 0.0256 | -0.110 | ||
| 1.37 | 1.52 | 4 | 6,423 | 10.7% | 0.22 | 0.0257 | -0.115 | 545 | 11.20 | 11.50 | 23 | 10.7% | -0.80 | 0.0239 | -0.102 | |
| 1.17 | 1.32 | 164 | 10.7% | 0.20 | 0.0240 | -0.107 | 546 | 12.00 | 12.35 | 14 | 10.7% | -0.82 | 0.0222 | -0.093 | ||
| 1.00 | 1.14 | 1 | 120 | 10.7% | 0.18 | 0.0223 | -0.099 | 547 | 12.80 | 13.20 | 9 | 10.7% | -0.84 | 0.0205 | -0.086 | |
| 0.8500 | 0.9900 | 32 | 10.8% | 0.16 | 0.0205 | -0.092 | 548 | 13.65 | 14.05 | 1 | 10.7% | -0.86 | 0.0188 | -0.078 | ||
| 0.7200 | 0.8500 | 35 | 10.8% | 0.14 | 0.0188 | -0.084 | 549 | 14.55 | 14.90 | 43 | 10.7% | -0.88 | 0.0172 | -0.070 | ||
| 0.6100 | 0.7400 | 1,181 | 10.8% | 0.12 | 0.0171 | -0.077 | 550 | 15.45 | 15.80 | 89 | 10.8% | -0.89 | 0.0156 | -0.063 | ||
| 0.5100 | 0.6400 | 325 | 10.8% | 0.11 | 0.0155 | -0.070 | 551 | 16.35 | 16.75 | 10.8% | -0.91 | 0.0141 | -0.056 | |||
| 0.4300 | 0.5500 | 2,066 | 10.9% | 0.09 | 0.0140 | -0.064 | 552 | 17.25 | 17.65 | 10.9% | -0.92 | 0.0127 | -0.049 | |||
| 0.3600 | 0.4800 | 60 | 11.0% | 0.08 | 0.0126 | -0.058 | 553 | 18.20 | 18.60 | 6 | 10.8% | -0.93 | 0.0114 | -0.043 | ||
| 0.3000 | 0.4100 | 390 | 11.0% | 0.07 | 0.0112 | -0.052 | 554 | 19.15 | 19.55 | 10.9% | -0.94 | 0.0102 | -0.037 | |||
| 0.2600 | 0.3500 | 2 | 525 | 11.1% | 0.06 | 0.0100 | -0.047 | 555 | 20.10 | 20.50 | 1 | 10.9% | -0.95 | 0.0090 | -0.032 | |
| 0.2100 | 0.3100 | 690 | 11.2% | 0.05 | 0.0089 | -0.042 | 556 | 21.05 | 21.45 | 10.9% | -0.95 | 0.0080 | -0.027 | |||
| 0.1800 | 0.2700 | 27 | 11.3% | 0.05 | 0.0079 | -0.038 | 557 | 22.00 | 22.40 | 11.0% | -0.96 | 0.0071 | -0.023 | |||
| 0.1500 | 0.2300 | 150 | 11.3% | 0.04 | 0.0070 | -0.034 | 558 | 22.95 | 23.35 | 11.1% | -0.96 | 0.0063 | -0.019 | |||
| 0.1200 | 0.2000 | 309 | 11.4% | 0.03 | 0.0062 | -0.030 | 559 | 24.00 | 24.35 | 11.2% | -0.97 | 0.0056 | -0.015 | |||
| 0.1000 | 0.1800 | 5,066 | 11.5% | 0.03 | 0.0055 | -0.027 | 560 | 24.90 | 25.30 | 35 | 11.2% | -0.97 | 0.0049 | -0.012 | ||
| 0.0800 | 0.1600 | 13 | 11.6% | 0.03 | 0.0048 | -0.024 | 561 | 25.90 | 26.30 | 10.6% | -0.98 | 0.0043 | -0.009 | |||
| 0.0700 | 0.1400 | 50 | 11.7% | 0.02 | 0.0043 | -0.021 | 562 | 26.90 | 27.25 | 11.0% | -0.98 | 0.0038 | -0.006 | |||
| 0.0600 | 0.1200 | 5 | 11.8% | 0.02 | 0.0038 | -0.019 | 563 | 27.85 | 28.25 | 11.4% | -0.98 | 0.0034 | -0.003 | |||
| 0.0500 | 0.1100 | 9 | 12.0% | 0.02 | 0.0033 | -0.017 | 564 | 28.85 | 29.25 | 11.8% | -0.98 | 0.0030 | -0.001 | |||
| 0.0400 | 0.1000 | 2,226 | 12.1% | 0.02 | 0.0029 | -0.015 | 565 | 29.85 | 30.20 | 10.3% | -0.99 | 0.0026 | 0.000 | |||
| 0.0300 | 0.0800 | 3 | 12.0% | 0.01 | 0.0026 | -0.014 | 566 | 30.85 | 31.20 | 11.8% | -0.99 | 0.0023 | 0.000 | |||
| 0.0200 | 0.0800 | 1 | 12.2% | 0.01 | 0.0023 | -0.012 | 567 | 31.85 | 32.20 | 11.2% | -0.99 | 0.0021 | 0.000 | |||
| 0.0200 | 0.0700 | 10 | 12.4% | 0.01 | 0.0020 | -0.011 | 568 | 32.80 | 33.20 | 11.6% | -0.99 | 0.0018 | 0.000 | |||
| 0.0100 | 0.0600 | 12 | 12.3% | 0.01 | 0.0018 | -0.010 | 569 | 33.80 | 34.20 | 12.0% | -0.99 | 0.0016 | 0.000 | |||
| 0.0100 | 0.0600 | 1 | 1,202 | 12.7% | 0.01 | 0.0016 | -0.009 | 570 | 34.80 | 35.20 | 1 | 9.6% | -0.99 | 0.0014 | 0.000 | |
| 0 | 0.0600 | 17 | 12.7% | 0.01 | 0.0014 | -0.008 | 571 | 35.80 | 36.15 | 10.5% | -0.99 | 0.0013 | 0.000 | |||
| 0 | 0.0500 | 12 | 12.8% | 0.01 | 0.0012 | -0.007 | 572 | 36.80 | 37.15 | -0.99 | 0.0011 | 0.000 | ||||
| 0 | 0.0500 | 8 | 13.1% | 0.01 | 0.0011 | -0.006 | 573 | 37.80 | 38.15 | 11.8% | -0.99 | 0.0010 | 0.000 | |||
| 0 | 0.0500 | 6 | 13.4% | 0.00 | 0.0010 | -0.006 | 574 | 38.80 | 39.15 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.0500 | 246 | 13.7% | 0.00 | 0.0009 | -0.005 | 575 | 39.80 | 40.15 | 12.8% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.0400 | 95 | 14.8% | 0.00 | 0.0005 | -0.003 | 580 | 44.75 | 45.15 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0400 | 167 | 16.2% | 0.00 | 0.0002 | -0.002 | 585 | 49.75 | 50.15 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0400 | 164 | 17.6% | 0.00 | 0.0001 | -0.001 | 590 | 54.75 | 55.10 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0400 | 1 | 19.0% | 0.00 | 0.0001 | -0.001 | 595 | 59.75 | 60.10 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 68 | 19.8% | 0.00 | 0.0000 | -0.000 | 600 | 64.70 | 65.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 71 | 21.1% | 0.00 | 0.0000 | -0.000 | 605 | 69.70 | 70.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 16 | 22.3% | 0.00 | 0.0000 | -0.000 | 610 | 74.70 | 75.05 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 16 | 23.6% | 0.00 | 0.0000 | -0.000 | 615 | 79.75 | 80.05 | -1.00 | 0.0000 | 0.000 | ||||
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