KRE オプションチェーン State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · 基準日時： 12:38 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 ±6.2% (65.50–74.12) · ATM IV 24.9% · P/C オープンインタレスト 1.21
| 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 | |
| 32.50 | 37.45 | 1.00 | 0.0004 | -0.002 | 35 | 0.0100 | 0.0400 | 43 | 89.1% | -0.00 | 0.0004 | -0.002 | ||||
| 27.90 | 32.15 | 73.9% | 0.99 | 0.0008 | -0.003 | 40 | 0 | 0.1200 | 213 | 81.6% | -0.00 | 0.0008 | -0.003 | |||
| 22.90 | 27.15 | 50.0% | 0.99 | 0.0017 | -0.004 | 45 | 0.0200 | 1.29 | 5 | 94 | 102.8% | -0.01 | 0.0017 | -0.004 | ||
| 17.95 | 22.20 | 1 | 47.8% | 0.98 | 0.0035 | -0.006 | 50 | 0 | 0.1700 | 101 | 1,516 | 54.8% | -0.02 | 0.0035 | -0.006 | |
| 16.95 | 21.25 | 2 | 48.4% | 0.98 | 0.0040 | -0.007 | 51 | 0 | 2.18 | 38 | 91.3% | -0.02 | 0.0040 | -0.007 | ||
| 15.55 | 20.50 | 0.98 | 0.0047 | -0.007 | 52 | 0 | 4.90 | 301 | 116.3% | -0.02 | 0.0047 | -0.007 | ||||
| 14.55 | 19.50 | 0.97 | 0.0055 | -0.008 | 53 | 0 | 2.20 | 215 | 83.2% | -0.02 | 0.0056 | -0.008 | ||||
| 13.55 | 18.50 | 8 | 0.97 | 0.0065 | -0.009 | 54 | 0 | 2.21 | 29 | 79.3% | -0.03 | 0.0065 | -0.009 | |||
| 12.55 | 17.50 | 0.97 | 0.0076 | -0.010 | 55 | 0 | 2.23 | 106 | 75.5% | -0.03 | 0.0077 | -0.010 | ||||
| 12.05 | 16.30 | 40.1% | 0.96 | 0.0090 | -0.011 | 56 | 0 | 2.24 | 78 | 71.6% | -0.04 | 0.0091 | -0.011 | |||
| 11.05 | 15.35 | 38.7% | 0.95 | 0.0107 | -0.012 | 57 | 0.0100 | 0.9000 | 1 | 428 | 51.4% | -0.05 | 0.0107 | -0.012 | ||
| 10.10 | 14.35 | 11 | 37.0% | 0.95 | 0.0127 | -0.013 | 58 | 0 | 2.28 | 38 | 64.1% | -0.05 | 0.0127 | -0.013 | ||
| 9.10 | 13.40 | 35.2% | 0.94 | 0.0151 | -0.014 | 59 | 0 | 2.30 | 2,308 | 60.3% | -0.06 | 0.0152 | -0.014 | |||
| 8.15 | 12.40 | 33.3% | 0.92 | 0.0179 | -0.015 | 60 | 0.0600 | 0.5700 | 26 | 18.4K | 37.6% | -0.08 | 0.0180 | -0.016 | ||
| 7.20 | 11.50 | 76 | 32.9% | 0.91 | 0.0214 | -0.017 | 61 | 0 | 0.7100 | 2,836 | 35.6% | -0.09 | 0.0215 | -0.017 | ||
| 6.60 | 10.45 | 117 | 34.4% | 0.89 | 0.0255 | -0.019 | 62 | 0.1100 | 0.7100 | 11 | 1,454 | 33.9% | -0.11 | 0.0257 | -0.019 | |
| 5.60 | 8.20 | 261 | 0.87 | 0.0304 | -0.021 | 63 | 0.3200 | 2.01 | 8 | 3,146 | 44.8% | -0.13 | 0.0306 | -0.021 | ||
| 4.45 | 8.75 | 872 | 29.3% | 0.84 | 0.0361 | -0.022 | 64 | 0.3300 | 0.9500 | 136 | 7,959 | 32.0% | -0.16 | 0.0364 | -0.023 | |
| 3.60 | 7.90 | 334 | 28.5% | 0.81 | 0.0426 | -0.024 | 65 | 0.4600 | 0.8000 | 2,635 | 16.2K | 28.2% | -0.19 | 0.0430 | -0.025 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 65.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.79 | 7.05 | 848 | 27.5% | 0.77 | 0.0498 | -0.026 | 66 | 0.6300 | 1.01 | 130 | 15.8K | 27.6% | -0.23 | 0.0504 | -0.026 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 66.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.03 | 6.25 | 978 | 26.6% | 0.72 | 0.0574 | -0.028 | 67 | 0.8400 | 1.25 | 3,112 | 49.5K | 26.8% | -0.28 | 0.0581 | -0.028 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 67.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.32 | 5.55 | 3 | 791 | 26.1% | 0.66 | 0.0647 | -0.029 | 68 | 1.10 | 1.53 | 420 | 11.2K | 25.9% | -0.34 | 0.0656 | -0.030 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 68.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.39 | 3.10 | 2 | 1,234 | 24.9% | 0.60 | 0.0708 | -0.030 | 69 | 0.2400 | 3.50 | 44 | 18.8K | 27.7% | -0.41 | 0.0720 | -0.031 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.98 | 2.50 | 757 | 17.7K | 25.2% | 0.52 | 0.0747 | -0.030 | 70 | 1.81 | 2.34 | 244 | 54.0K | 24.6% | -0.48 | 0.0763 | -0.031 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 70.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.46 | 2.00 | 11 | 10.8K | 24.6% | 0.45 | 0.0755 | -0.030 | 71 | 0.5100 | 3.30 | 12 | 33.1K | 16.0% | -0.56 | 0.0774 | -0.030 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 71.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6200 | 3.25 | 431 | 11.5K | 31.6% | 0.38 | 0.0729 | -0.028 | 72 | 2.15 | 3.95 | 4 | 6,059 | 22.2% | -0.63 | 0.0753 | -0.029 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 72.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.4900 | 1.80 | 5,104 | 46.5K | 26.1% | 0.31 | 0.0675 | -0.026 | 73 | 3.40 | 5.10 | 5 | 10.6K | 28.7% | -0.70 | 0.0703 | -0.027 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3700 | 0.8100 | 1,065 | 8,214 | 21.8% | 0.25 | 0.0604 | -0.024 | 74 | 2.55 | 6.80 | 5,669 | 24.4% | -0.76 | 0.0634 | -0.025 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 74.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.4400 | 1.06 | 454 | 19.2K | 27.4% | 0.20 | 0.0525 | -0.021 | 75 | 3.35 | 7.65 | 500 | 3,440 | 24.6% | -0.82 | 0.0558 | -0.023 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 75.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0200 | 1.05 | 49 | 1,658 | 26.8% | 0.16 | 0.0448 | -0.019 | 76 | 5.00 | 8.25 | 8 | 29.7% | -0.86 | 0.0483 | -0.020 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1800 | 0.4800 | 52 | 2,096 | 25.4% | 0.13 | 0.0378 | -0.017 | 77 | 5.15 | 9.40 | 25.1% | -0.89 | 0.0412 | -0.018 | ||
| 0 | 1.50 | 2 | 976 | 36.1% | 0.10 | 0.0316 | -0.015 | 78 | 6.10 | 10.35 | 26.0% | -0.92 | 0.0348 | -0.016 | ||
| 0 | 0.8500 | 5 | 612 | 32.3% | 0.08 | 0.0264 | -0.013 | 79 | 7.05 | 11.30 | 26.2% | -0.94 | 0.0291 | -0.014 | ||
| 0 | 0.6000 | 4 | 18.0K | 31.6% | 0.07 | 0.0220 | -0.011 | 80 | 8.05 | 12.30 | 28.2% | -0.96 | 0.0238 | -0.012 | ||
| 0 | 0.5000 | 27.9K | 32.3% | 0.06 | 0.0184 | -0.010 | 81 | 9.05 | 13.30 | 30.2% | -0.97 | 0.0190 | -0.010 | |||
| 0 | 2.20 | 1 | 421 | 52.5% | 0.05 | 0.0154 | -0.009 | 82 | 9.55 | 14.50 | -0.98 | 0.0149 | -0.009 | |||
| 0 | 2.17 | 6 | 54.8% | 0.04 | 0.0129 | -0.007 | 83 | 11.05 | 15.30 | 34.1% | -0.98 | 0.0113 | -0.006 | |||
| 0 | 4.90 | 78.3% | 0.03 | 0.0109 | -0.007 | 84 | 11.55 | 16.50 | -0.99 | 0.0084 | -0.005 | |||||
| 0 | 0.5900 | 46.4K | 41.6% | 0.03 | 0.0092 | -0.006 | 85 | 12.55 | 17.50 | -0.99 | 0.0061 | -0.003 | ||||
| 0 | 4.90 | 6 | 83.6% | 0.02 | 0.0078 | -0.005 | 86 | 13.55 | 18.50 | -1.00 | 0.0043 | -0.002 | ||||
| 0 | 4.90 | 569 | 93.4% | 0.01 | 0.0042 | -0.003 | 90 | 17.55 | 22.50 | -1.00 | 0.0009 | -0.000 | ||||
| 0 | 4.90 | 114 | 104.6% | 0.01 | 0.0021 | -0.002 | 95 | 22.55 | 27.50 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 203 | 114.7% | 0.00 | 0.0012 | -0.001 | 100 | 27.55 | 32.50 | -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 — 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