SPX オプションチェーン S&P 500 Index
Cboe delayed options data · 基準日時： 13:04 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 ±2.6% (7,461.04–7,857.84) · ATM IV 14.6% · P/C オープンインタレスト 2.44
| 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 | |
| 3,698 | 3,706 | 105.1% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.0500 | 0.4000 | 35 | 95.2% | -0.00 | 0.0000 | -0.078 | |||
| 3,498 | 3,506 | 99.5% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.1000 | 0.5000 | 2 | 23 | 90.5% | -0.00 | 0.0000 | -0.088 | ||
| 3,299 | 3,307 | 93.0% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.2000 | 0.5500 | 6 | 85.5% | -0.00 | 0.0000 | -0.102 | |||
| 3,100 | 3,108 | 86.6% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.3000 | 0.6500 | 3 | 35 | 80.8% | -0.00 | 0.0000 | -0.122 | ||
| 2,900 | 2,908 | 79.6% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.4500 | 0.8000 | 1 | 76.4% | -0.00 | 0.0000 | -0.150 | |||
| 2,700 | 2,708 | 74.4% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.6000 | 0.9500 | 12 | 71.7% | -0.00 | 0.0000 | -0.187 | |||
| 2,501 | 2,509 | 69.1% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.8500 | 1.15 | 10 | 114 | 67.4% | -0.00 | 0.0000 | -0.236 | ||
| 2,302 | 2,310 | 64.8% | 1.00 | 0.0000 | -0.043 | 5,400 | 1.10 | 1.45 | 263 | 63.0% | -0.00 | 0.0000 | -0.297 | |||
| 2,102 | 2,110 | 59.3% | 0.99 | 0.0000 | -0.138 | 5,600 | 1.45 | 1.80 | 374 | 485 | 58.7% | -0.01 | 0.0000 | -0.370 | ||
| 1,904 | 1,912 | 55.2% | 0.99 | 0.0000 | -0.244 | 5,800 | 1.85 | 2.25 | 2 | 266 | 54.3% | -0.01 | 0.0000 | -0.455 | ||
| 1,704 | 1,712 | 50.4% | 0.99 | 0.0000 | -0.361 | 6,000 | 2.35 | 2.75 | 50 | 269 | 49.8% | -0.01 | 0.0000 | -0.549 | ||
| 1,505 | 1,513 | 45.6% | 0.99 | 0.0000 | -0.487 | 6,200 | 3.10 | 3.50 | 121 | 709 | 45.5% | -0.01 | 0.0000 | -0.653 | ||
| 1,406 | 1,414 | 43.2% | 0.99 | 0.0000 | -0.553 | 6,300 | 3.50 | 3.90 | 148 | 177 | 43.2% | -0.01 | 0.0000 | -0.708 | ||
| 1,307 | 1,315 | 41.1% | 0.98 | 0.0001 | -0.622 | 6,400 | 3.90 | 4.30 | 85 | 398 | 40.9% | -0.02 | 0.0001 | -0.766 | ||
| 1,207 | 1,215 | 38.7% | 0.98 | 0.0001 | -0.695 | 6,500 | 4.40 | 4.80 | 11 | 67 | 38.6% | -0.02 | 0.0001 | -0.828 | ||
| 1,108 | 1,116 | 36.3% | 0.98 | 0.0001 | -0.772 | 6,600 | 5.00 | 5.40 | 1 | 538 | 36.3% | -0.02 | 0.0001 | -0.894 | ||
| 1,083 | 1,091 | 35.8% | 0.98 | 0.0001 | -0.793 | 6,625 | 5.10 | 5.50 | 33 | 35.7% | -0.02 | 0.0001 | -0.912 | |||
| 1,059 | 1,067 | 35.2% | 0.97 | 0.0001 | -0.814 | 6,650 | 5.30 | 5.80 | 282 | 35.2% | -0.03 | 0.0001 | -0.930 | |||
| 1,034 | 1,042 | 34.6% | 0.97 | 0.0001 | -0.835 | 6,675 | 5.40 | 5.90 | 34.5% | -0.03 | 0.0001 | -0.949 | ||||
| 1,009 | 1,017 | 34.0% | 0.97 | 0.0001 | -0.857 | 6,700 | 5.60 | 6.10 | 108 | 34.0% | -0.03 | 0.0001 | -0.968 | |||
| 984.30 | 992.30 | 33.4% | 0.97 | 0.0001 | -0.880 | 6,725 | 5.80 | 6.30 | 2 | 1,014 | 33.4% | -0.03 | 0.0001 | -0.988 | ||
| 959.60 | 967.60 | 32.9% | 0.97 | 0.0001 | -0.903 | 6,750 | 6.00 | 6.50 | 282 | 32.8% | -0.03 | 0.0001 | -1.009 | |||
| 934.80 | 942.80 | 32.2% | 0.97 | 0.0001 | -0.928 | 6,775 | 6.20 | 6.70 | 14 | 32.2% | -0.03 | 0.0001 | -1.031 | |||
| 910.10 | 918.10 | 31.7% | 0.97 | 0.0001 | -0.953 | 6,800 | 6.50 | 7.00 | 12 | 31.7% | -0.03 | 0.0001 | -1.054 | |||
| 885.40 | 893.40 | 31.1% | 0.97 | 0.0001 | -0.980 | 6,825 | 6.70 | 7.20 | 1,002 | 31.1% | -0.03 | 0.0001 | -1.077 | |||
| 860.70 | 868.70 | 30.5% | 0.96 | 0.0001 | -1.008 | 6,850 | 7.00 | 7.50 | 5 | 25 | 30.5% | -0.04 | 0.0001 | -1.102 | ||
| 836.10 | 844.10 | 30.0% | 0.96 | 0.0002 | -1.037 | 6,875 | 7.30 | 7.80 | 6 | 30.0% | -0.04 | 0.0002 | -1.129 | |||
| 811.40 | 819.40 | 29.4% | 0.96 | 0.0002 | -1.068 | 6,900 | 7.60 | 8.10 | 2 | 32 | 29.4% | -0.04 | 0.0002 | -1.157 | ||
| 786.80 | 794.80 | 28.8% | 0.96 | 0.0002 | -1.100 | 6,925 | 7.90 | 8.40 | 4 | 93 | 28.8% | -0.04 | 0.0002 | -1.187 | ||
| 762.20 | 770.20 | 28.3% | 0.96 | 0.0002 | -1.134 | 6,950 | 8.30 | 8.80 | 2 | 108 | 28.3% | -0.04 | 0.0002 | -1.218 | ||
| 737.70 | 745.70 | 27.8% | 0.95 | 0.0002 | -1.171 | 6,975 | 8.70 | 9.20 | 37 | 74 | 27.8% | -0.05 | 0.0002 | -1.251 | ||
| 713.10 | 721.10 | 1 | 27.2% | 0.95 | 0.0002 | -1.209 | 7,000 | 9.10 | 9.60 | 1 | 591 | 27.2% | -0.05 | 0.0002 | -1.287 | |
| 688.70 | 696.70 | 26.7% | 0.95 | 0.0002 | -1.250 | 7,025 | 9.50 | 10.00 | 20 | 49 | 26.6% | -0.05 | 0.0002 | -1.325 | ||
| 664.20 | 672.20 | 26.1% | 0.94 | 0.0003 | -1.293 | 7,050 | 10.10 | 10.60 | 3 | 666 | 26.1% | -0.06 | 0.0003 | -1.365 | ||
| 639.80 | 647.80 | 25.5% | 0.94 | 0.0003 | -1.339 | 7,075 | 10.60 | 11.10 | 83 | 25.5% | -0.06 | 0.0003 | -1.409 | |||
| 615.50 | 623.50 | 25.0% | 0.94 | 0.0003 | -1.388 | 7,100 | 11.20 | 11.70 | 767 | 25.0% | -0.06 | 0.0003 | -1.455 | |||
| 591.20 | 599.20 | 24.5% | 0.93 | 0.0003 | -1.440 | 7,125 | 11.90 | 12.40 | 10 | 104 | 24.5% | -0.07 | 0.0003 | -1.504 | ||
| 567.10 | 575.10 | 24.0% | 0.93 | 0.0003 | -1.494 | 7,150 | 12.70 | 13.20 | 20 | 221 | 24.0% | -0.07 | 0.0003 | -1.556 | ||
| 543.00 | 551.00 | 23.5% | 0.92 | 0.0004 | -1.552 | 7,175 | 13.50 | 14.00 | 1 | 80 | 23.5% | -0.08 | 0.0004 | -1.611 | ||
| 519.00 | 527.00 | 2 | 23.0% | 0.92 | 0.0004 | -1.614 | 7,200 | 14.50 | 15.00 | 7 | 512 | 23.0% | -0.08 | 0.0004 | -1.670 | |
| 495.10 | 503.10 | 22.5% | 0.91 | 0.0004 | -1.679 | 7,225 | 15.30 | 16.20 | 17 | 59 | 22.5% | -0.09 | 0.0004 | -1.732 | ||
| 471.30 | 479.30 | 22.0% | 0.90 | 0.0005 | -1.746 | 7,250 | 16.50 | 17.30 | 28 | 129 | 22.0% | -0.10 | 0.0005 | -1.797 | ||
| 447.60 | 455.60 | 21.5% | 0.89 | 0.0005 | -1.817 | 7,275 | 17.70 | 18.60 | 12 | 161 | 21.5% | -0.11 | 0.0005 | -1.865 | ||
| 442.90 | 450.90 | 21.4% | 0.89 | 0.0005 | -1.832 | 7,280 | 18.00 | 18.90 | 21.4% | -0.11 | 0.0005 | -1.879 | ||||
| 433.50 | 441.50 | 21.2% | 0.89 | 0.0005 | -1.861 | 7,290 | 18.60 | 19.50 | 21.2% | -0.11 | 0.0005 | -1.907 | ||||
| 424.10 | 432.10 | 21.0% | 0.89 | 0.0005 | -1.891 | 7,300 | 19.20 | 20.10 | 15 | 266 | 21.1% | -0.11 | 0.0005 | -1.936 | ||
| 414.80 | 422.80 | 20.9% | 0.88 | 0.0006 | -1.921 | 7,310 | 19.80 | 20.70 | 20.8% | -0.12 | 0.0006 | -1.965 | ||||
| 405.40 | 413.40 | 20.7% | 0.88 | 0.0006 | -1.952 | 7,320 | 20.40 | 21.30 | 20.6% | -0.12 | 0.0006 | -1.995 | ||||
| 400.80 | 408.80 | 20.6% | 0.88 | 0.0006 | -1.968 | 7,325 | 20.80 | 21.70 | 15 | 178 | 20.6% | -0.12 | 0.0006 | -2.010 | ||
| 396.10 | 404.10 | 20.5% | 0.87 | 0.0006 | -1.983 | 7,330 | 21.20 | 22.00 | 20.5% | -0.13 | 0.0006 | -2.025 | ||||
| 386.90 | 394.90 | 20.3% | 0.87 | 0.0006 | -2.015 | 7,340 | 21.90 | 22.70 | 20.3% | -0.13 | 0.0006 | -2.055 | ||||
| 377.60 | 385.60 | 20.1% | 0.87 | 0.0006 | -2.046 | 7,350 | 22.60 | 23.50 | 25 | 259 | 20.1% | -0.13 | 0.0006 | -2.086 | ||
| 368.40 | 376.40 | 19.9% | 0.86 | 0.0007 | -2.078 | 7,360 | 23.40 | 24.20 | 1 | 1 | 19.9% | -0.14 | 0.0007 | -2.117 | ||
| 359.30 | 367.30 | 19.8% | 0.86 | 0.0007 | -2.111 | 7,370 | 24.20 | 25.00 | 19.7% | -0.14 | 0.0007 | -2.148 | ||||
| 354.70 | 362.70 | 19.7% | 0.85 | 0.0007 | -2.127 | 7,375 | 24.60 | 25.50 | 2 | 87 | 19.7% | -0.15 | 0.0007 | -2.164 | ||
| 350.10 | 358.10 | 19.6% | 0.85 | 0.0007 | -2.143 | 7,380 | 25.00 | 25.90 | 19.6% | -0.15 | 0.0007 | -2.179 | ||||
| 341.00 | 348.90 | 19.4% | 0.85 | 0.0007 | -2.176 | 7,390 | 25.90 | 26.80 | 11 | 11 | 19.4% | -0.15 | 0.0007 | -2.211 | ||
| 332.00 | 339.70 | 3 | 19.2% | 0.84 | 0.0008 | -2.208 | 7,400 | 26.90 | 27.70 | 55 | 230 | 19.2% | -0.16 | 0.0008 | -2.243 | |
| 323.00 | 330.60 | 19.0% | 0.83 | 0.0008 | -2.241 | 7,410 | 27.80 | 28.70 | 2 | 19.0% | -0.17 | 0.0008 | -2.274 | |||
| 314.00 | 321.50 | 18.8% | 0.83 | 0.0008 | -2.274 | 7,420 | 28.80 | 29.70 | 12 | 13 | 18.8% | -0.17 | 0.0008 | -2.306 | ||
| 309.50 | 317.00 | 18.7% | 0.83 | 0.0008 | -2.291 | 7,425 | 29.40 | 30.30 | 1 | 159 | 18.8% | -0.17 | 0.0008 | -2.322 | ||
| 305.10 | 312.50 | 18.6% | 0.82 | 0.0008 | -2.307 | 7,430 | 29.90 | 30.80 | 12 | 14 | 18.6% | -0.18 | 0.0008 | -2.338 | ||
| 296.30 | 303.50 | 18.4% | 0.82 | 0.0009 | -2.340 | 7,440 | 31.00 | 31.90 | 16 | 20 | 18.5% | -0.18 | 0.0009 | -2.369 | ||
| 287.60 | 294.60 | 18.2% | 0.81 | 0.0009 | -2.372 | 7,450 | 32.20 | 33.10 | 21 | 142 | 18.3% | -0.19 | 0.0009 | -2.401 | ||
| 278.90 | 285.70 | 18.0% | 0.80 | 0.0009 | -2.404 | 7,460 | 33.40 | 34.30 | 22 | 25 | 18.1% | -0.20 | 0.0009 | -2.432 | ||
| 270.40 | 277.00 | 1 | 17.9% | 0.79 | 0.0009 | -2.436 | 7,470 | 34.70 | 35.60 | 10 | 11 | 17.9% | -0.21 | 0.0009 | -2.462 | |
| 266.10 | 272.60 | 1 | 17.8% | 0.79 | 0.0010 | -2.452 | 7,475 | 35.30 | 36.20 | 28 | 128 | 17.8% | -0.21 | 0.0010 | -2.477 | |
| 261.80 | 268.20 | 17.7% | 0.79 | 0.0010 | -2.467 | 7,480 | 36.00 | 36.90 | 3 | 18 | 17.8% | -0.21 | 0.0010 | -2.492 | ||
| 253.30 | 259.50 | 21 | 17.5% | 0.78 | 0.0010 | -2.498 | 7,490 | 37.30 | 38.30 | 24 | 17.6% | -0.22 | 0.0010 | -2.522 | ||
| 244.90 | 250.90 | 1 | 2 | 17.3% | 0.77 | 0.0010 | -2.528 | 7,500 | 38.90 | 39.80 | 35 | 127 | 17.4% | -0.23 | 0.0010 | -2.551 |
| 240.70 | 246.70 | 17.2% | 0.77 | 0.0010 | -2.542 | 7,505 | 39.60 | 40.50 | 17.3% | -0.23 | 0.0010 | -2.565 | ||||
| 236.60 | 242.40 | 17.2% | 0.76 | 0.0011 | -2.557 | 7,510 | 40.30 | 41.30 | 13 | 30 | 17.2% | -0.24 | 0.0011 | -2.579 | ||
| 232.40 | 238.20 | 17.1% | 0.76 | 0.0011 | -2.571 | 7,515 | 41.20 | 42.10 | 17.1% | -0.24 | 0.0011 | -2.592 | ||||
| 228.30 | 234.00 | 1 | 17.0% | 0.75 | 0.0011 | -2.585 | 7,520 | 42.00 | 42.90 | 39 | 125 | 17.0% | -0.25 | 0.0011 | -2.606 | |
| 224.20 | 229.80 | 1 | 16.9% | 0.75 | 0.0011 | -2.598 | 7,525 | 42.70 | 43.70 | 20 | 49 | 16.9% | -0.25 | 0.0011 | -2.619 | |
| 220.10 | 225.60 | 10 | 16.8% | 0.74 | 0.0011 | -2.612 | 7,530 | 43.70 | 44.60 | 1 | 44 | 16.9% | -0.26 | 0.0011 | -2.631 | |
| 216.10 | 220.70 | 16.7% | 0.74 | 0.0012 | -2.625 | 7,535 | 44.50 | 45.50 | 16.8% | -0.26 | 0.0012 | -2.644 | ||||
| 212.00 | 216.60 | 16.6% | 0.73 | 0.0012 | -2.637 | 7,540 | 45.40 | 46.30 | 4 | 10 | 16.7% | -0.27 | 0.0012 | -2.656 | ||
| 208.00 | 212.50 | 16.5% | 0.73 | 0.0012 | -2.650 | 7,545 | 46.30 | 47.30 | 16.6% | -0.27 | 0.0012 | -2.668 | ||||
| 204.00 | 208.40 | 13 | 16.4% | 0.72 | 0.0012 | -2.662 | 7,550 | 47.20 | 48.10 | 26 | 54 | 16.5% | -0.28 | 0.0012 | -2.679 | |
| 200.10 | 204.30 | 16.3% | 0.72 | 0.0012 | -2.673 | 7,555 | 48.20 | 49.10 | 16.4% | -0.28 | 0.0012 | -2.690 | ||||
| 196.10 | 200.20 | 16.2% | 0.71 | 0.0012 | -2.684 | 7,560 | 49.00 | 50.00 | 31 | 106 | 16.3% | -0.29 | 0.0012 | -2.701 | ||
| 192.10 | 196.20 | 16.2% | 0.71 | 0.0013 | -2.695 | 7,565 | 50.10 | 51.10 | 16.2% | -0.29 | 0.0013 | -2.711 | ||||
| 188.10 | 192.30 | 16.1% | 0.70 | 0.0013 | -2.705 | 7,570 | 50.80 | 52.00 | 5 | 41 | 16.1% | -0.30 | 0.0013 | -2.720 | ||
| 184.20 | 188.30 | 1 | 3 | 16.0% | 0.70 | 0.0013 | -2.715 | 7,575 | 51.80 | 53.20 | 16 | 61 | 16.0% | -0.30 | 0.0013 | -2.729 |
| 181.20 | 184.20 | 25 | 16.0% | 0.69 | 0.0013 | -2.724 | 7,580 | 52.90 | 54.20 | 16 | 60 | 16.0% | -0.31 | 0.0013 | -2.738 | |
| 177.30 | 180.40 | 15.9% | 0.69 | 0.0013 | -2.732 | 7,585 | 53.90 | 55.30 | 15.9% | -0.31 | 0.0013 | -2.746 | ||||
| 173.40 | 176.50 | 2 | 3 | 15.8% | 0.68 | 0.0013 | -2.740 | 7,590 | 55.10 | 56.50 | 27 | 98 | 15.8% | -0.32 | 0.0013 | -2.753 |
| 169.60 | 172.60 | 15.7% | 0.67 | 0.0014 | -2.748 | 7,595 | 56.20 | 57.50 | 1 | 1 | 15.7% | -0.33 | 0.0014 | -2.760 | ||
| 165.80 | 168.90 | 2 | 12 | 15.6% | 0.67 | 0.0014 | -2.754 | 7,600 | 57.30 | 58.70 | 73 | 134 | 15.6% | -0.33 | 0.0014 | -2.766 |
| 162.00 | 165.10 | 9 | 9 | 15.5% | 0.66 | 0.0014 | -2.760 | 7,605 | 58.50 | 59.90 | 15.5% | -0.34 | 0.0014 | -2.772 | ||
| 158.20 | 161.30 | 1 | 15.4% | 0.66 | 0.0014 | -2.766 | 7,610 | 59.80 | 61.10 | 12 | 143 | 15.4% | -0.34 | 0.0014 | -2.777 | |
| 154.50 | 157.70 | 15.4% | 0.65 | 0.0014 | -2.771 | 7,615 | 61.00 | 62.40 | 1 | 1 | 15.3% | -0.35 | 0.0014 | -2.781 | ||
| 150.80 | 154.00 | 2 | 2 | 15.3% | 0.64 | 0.0014 | -2.774 | 7,620 | 62.30 | 63.70 | 7 | 54 | 15.2% | -0.36 | 0.0014 | -2.784 |
| 147.10 | 150.40 | 10 | 15.2% | 0.64 | 0.0015 | -2.778 | 7,625 | 63.60 | 65.00 | 3 | 124 | 15.2% | -0.36 | 0.0015 | -2.787 | |
| 143.60 | 146.30 | 1 | 4 | 15.1% | 0.63 | 0.0015 | -2.780 | 7,630 | 65.10 | 66.40 | 1 | 38 | 15.1% | -0.37 | 0.0015 | -2.789 |
| 140.00 | 142.70 | 1 | 1 | 15.0% | 0.62 | 0.0015 | -2.781 | 7,635 | 66.40 | 67.80 | 2 | 2 | 15.0% | -0.38 | 0.0015 | -2.790 |
| 136.40 | 139.10 | 7 | 9 | 14.9% | 0.61 | 0.0015 | -2.782 | 7,640 | 67.80 | 69.30 | 1 | 16 | 14.9% | -0.39 | 0.0015 | -2.790 |
| 132.90 | 135.60 | 2 | 2 | 14.8% | 0.61 | 0.0015 | -2.782 | 7,645 | 69.30 | 70.70 | 1 | 1 | 14.8% | -0.39 | 0.0015 | -2.789 |
| 130.00 | 131.40 | 15 | 11 | 14.7% | 0.60 | 0.0016 | -2.781 | 7,650 | 70.70 | 72.10 | 12 | 136 | 14.7% | -0.40 | 0.0016 | -2.788 |
| 126.60 | 128.00 | 31 | 10 | 14.7% | 0.59 | 0.0016 | -2.779 | 7,655 | 72.30 | 73.70 | 7 | 7 | 14.7% | -0.41 | 0.0016 | -2.785 |
| 123.20 | 124.60 | 1 | 7 | 14.6% | 0.59 | 0.0016 | -2.776 | 7,660 | 73.80 | 75.20 | 7 | 45 | 14.6% | -0.41 | 0.0016 | -2.782 |
| 119.70 | 121.10 | 14.5% | 0.58 | 0.0016 | -2.772 | 7,665 | 75.40 | 76.90 | 14.5% | -0.42 | 0.0016 | -2.777 | ||||
| 116.30 | 117.80 | 10 | 12 | 14.4% | 0.57 | 0.0016 | -2.767 | 7,670 | 77.10 | 78.60 | 22 | 37 | 14.4% | -0.43 | 0.0016 | -2.772 |
| 113.00 | 114.50 | 40 | 45 | 14.3% | 0.56 | 0.0016 | -2.761 | 7,675 | 78.80 | 80.20 | 28 | 54 | 14.3% | -0.44 | 0.0016 | -2.765 |
| 109.90 | 111.20 | 10 | 14.2% | 0.55 | 0.0016 | -2.754 | 7,680 | 80.50 | 82.00 | 7 | 16 | 14.2% | -0.45 | 0.0016 | -2.757 | |
| 106.60 | 108.00 | 14.2% | 0.55 | 0.0017 | -2.746 | 7,685 | 82.20 | 83.60 | 1 | 1 | 14.2% | -0.45 | 0.0017 | -2.749 | ||
| 103.40 | 104.80 | 22 | 28 | 14.1% | 0.54 | 0.0017 | -2.737 | 7,690 | 84.10 | 85.60 | 11 | 33 | 14.1% | -0.46 | 0.0017 | -2.739 |
| 100.30 | 101.70 | 14.0% | 0.53 | 0.0017 | -2.727 | 7,695 | 85.80 | 87.30 | 14.0% | -0.47 | 0.0017 | -2.728 | ||||
| 97.20 | 98.60 | 10 | 47 | 13.9% | 0.52 | 0.0017 | -2.715 | 7,700 | 87.80 | 89.20 | 18 | 547 | 13.9% | -0.48 | 0.0017 | -2.716 |
| 94.10 | 95.60 | 13.9% | 0.51 | 0.0017 | -2.703 | 7,705 | 89.70 | 91.10 | 2 | 13.9% | -0.49 | 0.0017 | -2.703 | |||
| 91.20 | 92.60 | 11 | 27 | 13.8% | 0.51 | 0.0017 | -2.689 | 7,710 | 91.70 | 93.10 | 7 | 13 | 13.8% | -0.49 | 0.0017 | -2.689 |
| 88.20 | 89.60 | 1 | 1 | 13.7% | 0.50 | 0.0017 | -2.674 | 7,715 | 93.70 | 95.50 | 13.7% | -0.50 | 0.0017 | -2.673 | ||
| 85.30 | 86.70 | 14 | 52 | 13.6% | 0.49 | 0.0017 | -2.658 | 7,720 | 95.80 | 97.80 | 44 | 25 | 13.7% | -0.51 | 0.0017 | -2.656 |
| 82.40 | 83.80 | 11 | 56 | 13.5% | 0.48 | 0.0018 | -2.640 | 7,725 | 97.90 | 99.90 | 67 | 73 | 13.6% | -0.52 | 0.0018 | -2.639 |
| 79.60 | 81.00 | 7 | 27 | 13.5% | 0.47 | 0.0018 | -2.622 | 7,730 | 100.10 | 102.10 | 6 | 20 | 13.5% | -0.53 | 0.0018 | -2.619 |
| 76.90 | 78.30 | 13.4% | 0.46 | 0.0018 | -2.602 | 7,735 | 101.90 | 105.30 | 2 | 2 | 13.5% | -0.54 | 0.0018 | -2.599 | ||
| 74.20 | 75.60 | 29 | 28 | 13.3% | 0.45 | 0.0018 | -2.581 | 7,740 | 104.30 | 107.50 | 16 | 71 | 13.4% | -0.55 | 0.0018 | -2.578 |
| 71.50 | 72.80 | 13.2% | 0.44 | 0.0018 | -2.559 | 7,745 | 106.60 | 109.90 | 13.3% | -0.56 | 0.0018 | -2.555 | ||||
| 68.90 | 70.30 | 9 | 45 | 13.2% | 0.43 | 0.0018 | -2.535 | 7,750 | 109.00 | 112.30 | 10 | 130 | 13.2% | -0.57 | 0.0018 | -2.531 |
| 66.30 | 67.80 | 13.1% | 0.42 | 0.0018 | -2.511 | 7,755 | 111.40 | 114.70 | 13.2% | -0.58 | 0.0018 | -2.506 | ||||
| 63.90 | 65.30 | 12 | 13.0% | 0.42 | 0.0018 | -2.485 | 7,760 | 113.90 | 117.20 | 2 | 70 | 13.1% | -0.58 | 0.0018 | -2.479 | |
| 61.30 | 62.70 | 12 | 11 | 13.0% | 0.41 | 0.0018 | -2.458 | 7,765 | 116.50 | 119.80 | 13.1% | -0.59 | 0.0018 | -2.452 | ||
| 59.00 | 60.30 | 14 | 45 | 12.9% | 0.40 | 0.0018 | -2.430 | 7,770 | 119.10 | 122.30 | 12 | 23 | 13.0% | -0.60 | 0.0018 | -2.423 |
| 56.60 | 58.00 | 20 | 39 | 12.8% | 0.39 | 0.0018 | -2.401 | 7,775 | 121.40 | 125.00 | 1 | 45 | 12.9% | -0.61 | 0.0018 | -2.393 |
| 54.40 | 55.70 | 8 | 27 | 12.8% | 0.38 | 0.0018 | -2.370 | 7,780 | 124.50 | 127.70 | 1 | 12 | 12.8% | -0.62 | 0.0018 | -2.362 |
| 52.20 | 53.50 | 12.7% | 0.37 | 0.0018 | -2.339 | 7,785 | 126.90 | 130.50 | 12.8% | -0.63 | 0.0018 | -2.330 | ||||
| 50.30 | 51.30 | 23 | 38 | 12.6% | 0.36 | 0.0018 | -2.306 | 7,790 | 130.10 | 133.30 | 12 | 137 | 12.7% | -0.64 | 0.0018 | -2.297 |
| 48.30 | 49.20 | 1 | 1 | 12.6% | 0.35 | 0.0018 | -2.273 | 7,795 | 133.00 | 136.10 | 1 | 1 | 12.7% | -0.65 | 0.0018 | -2.263 |
| 46.20 | 47.20 | 62 | 135 | 12.5% | 0.34 | 0.0017 | -2.238 | 7,800 | 135.80 | 139.10 | 77 | 12.6% | -0.66 | 0.0017 | -2.228 | |
| 44.20 | 45.20 | 2 | 2 | 12.5% | 0.33 | 0.0017 | -2.203 | 7,805 | 138.60 | 142.00 | 12.5% | -0.67 | 0.0017 | -2.192 | ||
| 42.30 | 43.30 | 42 | 67 | 12.4% | 0.32 | 0.0017 | -2.166 | 7,810 | 141.90 | 145.10 | 28 | 12.5% | -0.68 | 0.0017 | -2.155 | |
| 40.40 | 41.40 | 12.3% | 0.31 | 0.0017 | -2.129 | 7,815 | 145.00 | 148.20 | 12.4% | -0.69 | 0.0017 | -2.117 | ||||
| 38.60 | 39.60 | 9 | 24 | 12.3% | 0.30 | 0.0017 | -2.091 | 7,820 | 147.10 | 152.10 | 5 | 12.3% | -0.70 | 0.0017 | -2.078 | |
| 36.90 | 37.90 | 6 | 192 | 12.2% | 0.29 | 0.0017 | -2.051 | 7,825 | 150.50 | 155.30 | 1 | 1,203 | 12.3% | -0.71 | 0.0017 | -2.039 |
| 35.10 | 36.10 | 23 | 44 | 12.2% | 0.29 | 0.0017 | -2.012 | 7,830 | 153.60 | 158.60 | 5 | 12.2% | -0.71 | 0.0017 | -1.998 | |
| 31.90 | 32.80 | 1 | 53 | 12.1% | 0.27 | 0.0016 | -1.930 | 7,840 | 160.50 | 165.50 | 12 | 12.1% | -0.73 | 0.0016 | -1.916 | |
| 28.80 | 29.80 | 13 | 199 | 12.0% | 0.25 | 0.0016 | -1.846 | 7,850 | 167.40 | 172.40 | 9 | 179 | 12.0% | -0.75 | 0.0016 | -1.831 |
| 26.10 | 27.00 | 110 | 148 | 11.9% | 0.23 | 0.0015 | -1.760 | 7,860 | 174.50 | 179.50 | 7 | 11.9% | -0.77 | 0.0015 | -1.744 | |
| 23.40 | 24.40 | 11 | 21 | 11.8% | 0.22 | 0.0015 | -1.673 | 7,870 | 181.90 | 186.90 | 1 | 3 | 11.8% | -0.78 | 0.0015 | -1.655 |
| 22.20 | 23.10 | 77 | 313 | 11.7% | 0.21 | 0.0014 | -1.629 | 7,875 | 185.70 | 190.70 | 1 | 11.8% | -0.79 | 0.0014 | -1.611 | |
| 21.00 | 22.00 | 14 | 29 | 11.7% | 0.20 | 0.0014 | -1.585 | 7,880 | 189.60 | 194.60 | 1 | 11.8% | -0.80 | 0.0014 | -1.566 | |
| 18.80 | 19.70 | 1 | 10 | 11.6% | 0.19 | 0.0014 | -1.497 | 7,890 | 197.20 | 202.20 | 11.7% | -0.81 | 0.0014 | -1.477 | ||
| 16.80 | 17.70 | 284 | 745 | 11.6% | 0.17 | 0.0013 | -1.409 | 7,900 | 204.00 | 211.60 | 5 | 9 | 11.6% | -0.83 | 0.0013 | -1.388 |
| 15.20 | 15.70 | 25 | 38 | 11.5% | 0.16 | 0.0012 | -1.322 | 7,910 | 211.90 | 219.80 | 11.5% | -0.84 | 0.0012 | -1.300 | ||
| 13.50 | 14.00 | 1 | 3 | 11.4% | 0.14 | 0.0012 | -1.236 | 7,920 | 220.10 | 228.10 | 11.5% | -0.86 | 0.0012 | -1.213 | ||
| 12.70 | 13.20 | 47 | 203 | 11.4% | 0.14 | 0.0011 | -1.194 | 7,925 | 224.30 | 232.30 | 1 | 11.4% | -0.86 | 0.0011 | -1.170 | |
| 12.00 | 12.50 | 1 | 38 | 11.4% | 0.13 | 0.0011 | -1.153 | 7,930 | 228.50 | 236.50 | 11.4% | -0.87 | 0.0011 | -1.128 | ||
| 10.60 | 11.10 | 57 | 11.3% | 0.12 | 0.0010 | -1.071 | 7,940 | 237.10 | 245.10 | 11.3% | -0.88 | 0.0010 | -1.046 | |||
| 9.40 | 9.90 | 62 | 413 | 11.3% | 0.11 | 0.0010 | -0.993 | 7,950 | 245.90 | 253.90 | 3 | 11.3% | -0.89 | 0.0010 | -0.967 | |
| 8.20 | 8.70 | 13 | 23 | 11.2% | 0.10 | 0.0009 | -0.918 | 7,960 | 254.70 | 262.70 | 11.2% | -0.90 | 0.0009 | -0.891 | ||
| 6.70 | 7.20 | 80 | 219 | 11.1% | 0.08 | 0.0008 | -0.813 | 7,975 | 268.30 | 276.30 | 11.2% | -0.92 | 0.0008 | -0.784 | ||
| 4.90 | 5.30 | 135 | 507 | 11.1% | 0.07 | 0.0007 | -0.658 | 8,000 | 291.30 | 299.30 | 1 | 2 | 11.2% | -0.93 | 0.0007 | -0.626 |
| 3.60 | 4.00 | 87 | 184 | 11.1% | 0.05 | 0.0006 | -0.530 | 8,025 | 315.00 | 323.00 | 11.2% | -0.95 | 0.0006 | -0.495 | ||
| 2.65 | 2.95 | 75 | 386 | 11.1% | 0.04 | 0.0004 | -0.427 | 8,050 | 338.80 | 346.80 | 4 | 11.2% | -0.96 | 0.0004 | -0.389 | |
| 1.90 | 2.30 | 17 | 399 | 11.2% | 0.03 | 0.0004 | -0.346 | 8,075 | 363.10 | 371.10 | 11.3% | -0.97 | 0.0004 | -0.306 | ||
| 1.40 | 1.65 | 142 | 425 | 11.2% | 0.02 | 0.0003 | -0.283 | 8,100 | 387.70 | 395.70 | 11.7% | -0.98 | 0.0003 | -0.240 | ||
| 1.10 | 1.45 | 4 | 47 | 11.5% | 0.02 | 0.0002 | -0.235 | 8,125 | 412.20 | 420.20 | 3 | 11.8% | -0.98 | 0.0002 | -0.190 | |
| 0.8500 | 1.20 | 16 | 95 | 11.7% | 0.02 | 0.0002 | -0.198 | 8,150 | 436.90 | 444.90 | 12.0% | -0.98 | 0.0002 | -0.150 | ||
| 0.6500 | 1.00 | 11 | 104 | 11.9% | 0.01 | 0.0002 | -0.169 | 8,175 | 461.70 | 469.70 | 12.4% | -0.99 | 0.0002 | -0.118 | ||
| 0.5500 | 0.8500 | 11 | 355 | 12.2% | 0.01 | 0.0001 | -0.147 | 8,200 | 486.50 | 494.50 | 12.7% | -0.99 | 0.0001 | -0.093 | ||
| 0.4500 | 0.7500 | 3 | 34 | 12.5% | 0.01 | 0.0001 | -0.129 | 8,225 | 511.40 | 519.40 | 13.1% | -0.99 | 0.0001 | -0.072 | ||
| 0.3500 | 0.6500 | 6 | 33 | 12.7% | 0.01 | 0.0001 | -0.114 | 8,250 | 536.20 | 544.20 | 13.4% | -0.99 | 0.0001 | -0.055 | ||
| 0.3000 | 0.6000 | 3 | 29 | 13.0% | 0.01 | 0.0001 | -0.103 | 8,275 | 561.10 | 569.10 | 13.8% | -0.99 | 0.0001 | -0.040 | ||
| 0.2500 | 0.5500 | 72 | 13.4% | 0.01 | 0.0001 | -0.093 | 8,300 | 586.00 | 594.00 | 14.2% | -0.99 | 0.0001 | -0.028 | |||
| 0.2000 | 0.5000 | 13.6% | 0.01 | 0.0001 | -0.085 | 8,325 | 610.90 | 618.90 | 14.6% | -0.99 | 0.0001 | -0.017 | ||||
| 0.1500 | 0.4500 | 122 | 13.9% | 0.00 | 0.0001 | -0.078 | 8,350 | 635.80 | 643.80 | 14.9% | -1.00 | 0.0001 | -0.008 | |||
| 0.1000 | 0.4000 | 2 | 22 | 14.5% | 0.00 | 0.0000 | -0.068 | 8,400 | 685.80 | 693.80 | 16.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.0500 | 0.3000 | 2 | 15.8% | 0.00 | 0.0000 | -0.052 | 8,500 | 785.40 | 793.40 | 17.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.3000 | 6 | 17.2% | 0.00 | 0.0000 | -0.042 | 8,600 | 885.30 | 893.30 | 19.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2500 | 20.2% | 0.00 | 0.0000 | -0.028 | 8,800 | 1,085 | 1,093 | 22.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 22.9% | 0.00 | 0.0000 | -0.019 | 9,000 | 1,284 | 1,292 | 27.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 2 | 25.8% | 0.00 | 0.0000 | -0.014 | 9,200 | 1,484 | 1,492 | 29.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 28.1% | 0.00 | 0.0000 | -0.009 | 9,400 | 1,683 | 1,691 | 33.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 30.8% | 0.00 | 0.0000 | -0.007 | 9,600 | 1,883 | 1,891 | 36.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 33.4% | 0.00 | 0.0000 | -0.005 | 9,800 | 2,083 | 2,091 | 40.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 36.0% | 0.00 | 0.0000 | -0.004 | 10,000 | 2,282 | 2,290 | 42.9% | -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 05, 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