SPY オプションチェーン State Street SPDR S&P 500 ETF
Cboe delayed options data · 基準日時： 15:38 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 ±1.0% (764.58–779.30) · ATM IV 9.1% · 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 | |
| 270.85 | 273.66 | 13 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0100 | 96.7% | -0.00 | 0.0000 | -0.003 | ||||
| 265.85 | 268.67 | 12 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0100 | 94.6% | -0.00 | 0.0000 | -0.003 | ||||
| 260.86 | 263.67 | 13 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 92.5% | -0.00 | 0.0000 | -0.003 | ||||
| 255.87 | 258.67 | 13 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0100 | 90.4% | -0.00 | 0.0000 | -0.003 | ||||
| 250.86 | 253.68 | 7 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0100 | 88.4% | -0.00 | 0.0000 | -0.003 | ||||
| 245.87 | 248.67 | 7 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0100 | 200 | 86.4% | -0.00 | 0.0000 | -0.003 | |||
| 240.87 | 243.68 | 3 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0100 | 84.4% | -0.00 | 0.0000 | -0.004 | ||||
| 235.87 | 238.69 | 5 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0100 | 35 | 82.4% | -0.00 | 0.0000 | -0.004 | |||
| 230.88 | 233.69 | 4 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 303 | 80.4% | -0.00 | 0.0000 | -0.004 | |||
| 226.63 | 227.54 | 1 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0100 | 78.4% | -0.00 | 0.0000 | -0.004 | ||||
| 221.63 | 222.54 | 1 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 11 | 76.5% | -0.00 | 0.0000 | -0.004 | |||
| 216.63 | 217.55 | 2 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0100 | 74.6% | -0.00 | 0.0000 | -0.004 | ||||
| 211.64 | 212.55 | 1 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0100 | 72.7% | -0.00 | 0.0000 | -0.004 | ||||
| 206.64 | 207.55 | 3 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0100 | 70.8% | -0.00 | 0.0000 | -0.004 | ||||
| 201.64 | 202.56 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0100 | 359 | 68.9% | -0.00 | 0.0000 | -0.004 | ||||
| 196.65 | 197.56 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0100 | 20 | 67.0% | -0.00 | 0.0000 | -0.005 | ||||
| 191.65 | 192.56 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0100 | 3 | 65.2% | -0.00 | 0.0000 | -0.005 | ||||
| 186.65 | 187.57 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0100 | 128 | 63.3% | -0.00 | 0.0000 | -0.005 | ||||
| 181.66 | 182.57 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0100 | 205 | 61.5% | -0.00 | 0.0000 | -0.005 | |||
| 176.66 | 177.57 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0100 | 3 | 59.7% | -0.00 | 0.0000 | -0.005 | ||||
| 171.66 | 172.58 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 24 | 57.9% | -0.00 | 0.0000 | -0.006 | ||||
| 166.67 | 167.58 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.0100 | 48 | 56.1% | -0.00 | 0.0000 | -0.006 | ||||
| 161.67 | 162.58 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0100 | 79 | 5 | 54.3% | -0.00 | 0.0000 | -0.006 | |||
| 156.67 | 157.59 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 0.0100 | 24 | 52.6% | -0.00 | 0.0000 | -0.007 | ||||
| 151.68 | 152.59 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0100 | 210 | 50.8% | -0.00 | 0.0000 | -0.007 | ||||
| 146.68 | 147.59 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.0100 | 179 | 49.1% | -0.00 | 0.0000 | -0.007 | ||||
| 141.69 | 142.60 | 1.00 | 0.0001 | 0.000 | 630 | 0 | 0.0100 | 186 | 47.4% | -0.00 | 0.0001 | -0.008 | ||||
| 136.69 | 137.60 | 1.00 | 0.0001 | 0.000 | 635 | 0 | 0.0100 | 45 | 5 | 45.6% | -0.00 | 0.0001 | -0.008 | |||
| 131.69 | 132.61 | 1.00 | 0.0001 | 0.000 | 640 | 0.0100 | 0.0200 | 38 | 24 | 47.9% | -0.00 | 0.0001 | -0.008 | |||
| 126.70 | 127.61 | 1.00 | 0.0001 | 0.000 | 645 | 0.0100 | 0.0200 | 318 | 46.0% | -0.00 | 0.0001 | -0.009 | ||||
| 121.70 | 122.61 | 1 | 1.00 | 0.0001 | 0.000 | 650 | 0.0100 | 0.0200 | 24 | 44.2% | -0.00 | 0.0001 | -0.009 | |||
| 116.71 | 117.62 | 1 | 1.00 | 0.0001 | 0.000 | 655 | 0.0100 | 0.0200 | 27 | 42.4% | -0.00 | 0.0001 | -0.010 | |||
| 111.71 | 112.62 | 1 | 1.00 | 0.0001 | 0.000 | 660 | 0.0100 | 0.0200 | 363 | 40.5% | -0.00 | 0.0001 | -0.011 | |||
| 106.72 | 107.63 | 1 | 1.00 | 0.0001 | 0.000 | 665 | 0.0100 | 0.0200 | 3 | 38.8% | -0.00 | 0.0001 | -0.011 | |||
| 101.72 | 102.63 | 1 | 1.00 | 0.0001 | 0.000 | 670 | 0.0100 | 0.0200 | 40 | 37.0% | -0.00 | 0.0001 | -0.012 | |||
| 96.72 | 97.64 | 3 | 1.00 | 0.0002 | 0.000 | 675 | 0.0100 | 0.0200 | 1 | 35.2% | -0.00 | 0.0002 | -0.013 | |||
| 91.82 | 92.62 | 3 | 1.00 | 0.0002 | 0.000 | 680 | 0.0200 | 0.0300 | 1 | 35.0% | -0.00 | 0.0002 | -0.014 | |||
| 86.82 | 87.63 | 1 | 1.00 | 0.0002 | 0.000 | 685 | 0.0200 | 0.0300 | 3 | 33.2% | -0.00 | 0.0002 | -0.015 | |||
| 81.83 | 82.63 | 2 | 1.00 | 0.0003 | 0.000 | 690 | 0.0200 | 0.0300 | 100 | 31.4% | -0.00 | 0.0003 | -0.016 | |||
| 76.83 | 77.64 | 3 | 1.00 | 0.0003 | 0.000 | 695 | 0.0200 | 0.0300 | 50 | 19 | 29.5% | -0.00 | 0.0003 | -0.018 | ||
| 71.84 | 72.65 | 4 | 1.00 | 0.0004 | 0.000 | 700 | 0.0300 | 0.0400 | 26 | 137 | 28.7% | -0.00 | 0.0004 | -0.019 | ||
| 66.85 | 67.65 | 4 | 1.00 | 0.0005 | 0.000 | 705 | 0.0300 | 0.0400 | 7,666 | 1,067 | 26.8% | -0.00 | 0.0005 | -0.021 | ||
| 61.85 | 62.66 | 74 | 0.99 | 0.0006 | 0.000 | 710 | 0.0300 | 0.0400 | 3 | 95 | 24.9% | -0.01 | 0.0006 | -0.023 | ||
| 56.86 | 57.61 | 20 | 0.99 | 0.0007 | 0.000 | 715 | 0.0400 | 0.0500 | 2 | 203 | 23.7% | -0.01 | 0.0007 | -0.026 | ||
| 53.87 | 54.67 | 2 | 2 | 0.99 | 0.0008 | -0.001 | 718 | 0.0400 | 0.0500 | 13 | 126 | 22.6% | -0.01 | 0.0008 | -0.027 | |
| 52.87 | 53.67 | 2 | 0.99 | 0.0009 | -0.002 | 719 | 0.0500 | 0.0600 | 3 | 18 | 22.7% | -0.01 | 0.0009 | -0.028 | ||
| 51.87 | 52.68 | 35 | 0.99 | 0.0009 | -0.003 | 720 | 0.0500 | 0.0600 | 5 | 624 | 22.3% | -0.01 | 0.0009 | -0.029 | ||
| 50.88 | 51.68 | 1 | 0.99 | 0.0010 | -0.004 | 721 | 0.0500 | 0.0600 | 19 | 21.9% | -0.01 | 0.0010 | -0.029 | |||
| 49.88 | 50.68 | 3 | 0.99 | 0.0010 | -0.006 | 722 | 0.0500 | 0.0600 | 171 | 21.5% | -0.01 | 0.0010 | -0.030 | |||
| 48.88 | 49.68 | 2 | 17 | 0.99 | 0.0010 | -0.007 | 723 | 0.0500 | 0.0600 | 139 | 21.1% | -0.01 | 0.0010 | -0.031 | ||
| 47.88 | 48.68 | 4 | 41 | 0.99 | 0.0011 | -0.008 | 724 | 0.0500 | 0.0600 | 6 | 34 | 20.8% | -0.01 | 0.0011 | -0.032 | |
| 46.89 | 47.69 | 2 | 18 | 0.99 | 0.0012 | -0.009 | 725 | 0.0600 | 0.0700 | 1 | 1,640 | 20.8% | -0.01 | 0.0012 | -0.032 | |
| 45.89 | 46.69 | 2 | 22 | 0.99 | 0.0012 | -0.011 | 726 | 0.0600 | 0.0700 | 120 | 97 | 20.4% | -0.01 | 0.0012 | -0.033 | |
| 44.89 | 45.69 | 2 | 39 | 0.99 | 0.0013 | -0.012 | 727 | 0.0600 | 0.0700 | 3 | 109 | 20.0% | -0.01 | 0.0013 | -0.034 | |
| 43.90 | 44.69 | 17 | 0.99 | 0.0014 | -0.014 | 728 | 0.0600 | 0.0700 | 5 | 453 | 19.6% | -0.01 | 0.0014 | -0.035 | ||
| 42.90 | 43.69 | 6 | 0.99 | 0.0014 | -0.015 | 729 | 0.0600 | 0.0700 | 1 | 68 | 19.2% | -0.01 | 0.0015 | -0.036 | ||
| 41.90 | 42.64 | 130 | 0.99 | 0.0015 | -0.017 | 730 | 0.0700 | 0.0800 | 13 | 185 | 19.1% | -0.01 | 0.0016 | -0.037 | ||
| 40.91 | 41.70 | 4 | 0.99 | 0.0016 | -0.019 | 731 | 0.0700 | 0.0800 | 2 | 489 | 18.7% | -0.01 | 0.0016 | -0.039 | ||
| 39.91 | 40.70 | 7 | 0.99 | 0.0017 | -0.020 | 732 | 0.0700 | 0.0800 | 283 | 986 | 18.3% | -0.01 | 0.0018 | -0.040 | ||
| 38.92 | 39.71 | 3 | 19 | 0.99 | 0.0019 | -0.022 | 733 | 0.0800 | 0.0900 | 260 | 128 | 18.2% | -0.01 | 0.0019 | -0.041 | |
| 37.92 | 38.71 | 7 | 0.99 | 0.0020 | -0.024 | 734 | 0.0800 | 0.0900 | 4 | 551 | 17.8% | -0.01 | 0.0020 | -0.043 | ||
| 36.93 | 37.65 | 115 | 0.99 | 0.0021 | -0.026 | 735 | 0.0800 | 0.0900 | 15 | 1,209 | 17.4% | -0.01 | 0.0021 | -0.044 | ||
| 35.93 | 36.72 | 68 | 0.98 | 0.0023 | -0.028 | 736 | 0.0900 | 0.1000 | 58 | 291 | 17.3% | -0.02 | 0.0023 | -0.046 | ||
| 34.94 | 35.72 | 4 | 30 | 0.98 | 0.0024 | -0.031 | 737 | 0.0900 | 0.1000 | 730 | 16.8% | -0.02 | 0.0024 | -0.048 | ||
| 33.94 | 34.72 | 7 | 0.98 | 0.0026 | -0.033 | 738 | 0.1000 | 0.1100 | 5 | 294 | 16.7% | -0.02 | 0.0026 | -0.050 | ||
| 32.95 | 33.73 | 9 | 0.98 | 0.0028 | -0.036 | 739 | 0.1000 | 0.1100 | 14 | 1,125 | 16.2% | -0.02 | 0.0028 | -0.052 | ||
| 31.96 | 32.74 | 48 | 0.98 | 0.0030 | -0.039 | 740 | 0.1100 | 0.1200 | 307 | 609 | 16.0% | -0.02 | 0.0030 | -0.054 | ||
| 30.97 | 31.74 | 4 | 15 | 0.98 | 0.0032 | -0.042 | 741 | 0.1200 | 0.1300 | 141 | 679 | 15.8% | -0.02 | 0.0032 | -0.057 | |
| 29.98 | 30.75 | 30 | 5 | 0.98 | 0.0035 | -0.045 | 742 | 0.1300 | 0.1400 | 606 | 665 | 15.5% | -0.02 | 0.0035 | -0.060 | |
| 28.99 | 29.71 | 898 | 13 | 0.97 | 0.0038 | -0.048 | 743 | 0.1400 | 0.1500 | 377 | 124 | 15.3% | -0.03 | 0.0038 | -0.063 | |
| 28.00 | 28.77 | 27 | 0.97 | 0.0041 | -0.052 | 744 | 0.1500 | 0.1600 | 77 | 808 | 15.0% | -0.03 | 0.0041 | -0.066 | ||
| 27.01 | 27.78 | 81 | 0.97 | 0.0045 | -0.057 | 745 | 0.1600 | 0.1700 | 355 | 1,198 | 14.7% | -0.03 | 0.0045 | -0.070 | ||
| 26.03 | 26.79 | 526 | 76 | 7.8% | 0.97 | 0.0049 | -0.061 | 746 | 0.1700 | 0.1800 | 182 | 479 | 14.4% | -0.03 | 0.0050 | -0.074 |
| 25.04 | 25.81 | 26 | 25 | 10.0% | 0.96 | 0.0054 | -0.066 | 747 | 0.1900 | 0.2000 | 45 | 527 | 14.2% | -0.04 | 0.0054 | -0.079 |
| 24.06 | 24.82 | 50 | 10.4% | 0.96 | 0.0059 | -0.072 | 748 | 0.2100 | 0.2200 | 50 | 780 | 14.0% | -0.04 | 0.0059 | -0.084 | |
| 23.08 | 23.84 | 193 | 91 | 10.7% | 0.96 | 0.0065 | -0.078 | 749 | 0.2300 | 0.2400 | 136 | 595 | 13.7% | -0.04 | 0.0065 | -0.090 |
| 22.12 | 22.81 | 762 | 392 | 10.4% | 0.95 | 0.0071 | -0.085 | 750 | 0.2500 | 0.2600 | 830 | 1,220 | 13.4% | -0.05 | 0.0072 | -0.096 |
| 21.15 | 21.84 | 802 | 243 | 10.6% | 0.95 | 0.0078 | -0.092 | 751 | 0.2700 | 0.2800 | 948 | 723 | 13.1% | -0.05 | 0.0079 | -0.103 |
| 20.17 | 20.90 | 10 | 146 | 10.9% | 0.94 | 0.0086 | -0.100 | 752 | 0.3000 | 0.3100 | 119 | 514 | 12.9% | -0.06 | 0.0087 | -0.110 |
| 19.22 | 19.91 | 42 | 151 | 10.8% | 0.94 | 0.0096 | -0.109 | 753 | 0.3400 | 0.3500 | 363 | 517 | 12.7% | -0.06 | 0.0096 | -0.119 |
| 18.24 | 18.94 | 399 | 356 | 10.7% | 0.93 | 0.0105 | -0.118 | 754 | 0.3800 | 0.3900 | 465 | 271 | 12.5% | -0.07 | 0.0106 | -0.128 |
| 17.29 | 17.98 | 328 | 186 | 10.6% | 0.92 | 0.0116 | -0.128 | 755 | 0.4200 | 0.4300 | 298 | 1,669 | 12.3% | -0.08 | 0.0118 | -0.137 |
| 16.36 | 17.02 | 328 | 165 | 10.6% | 0.91 | 0.0129 | -0.138 | 756 | 0.4700 | 0.4800 | 88 | 440 | 12.0% | -0.09 | 0.0130 | -0.147 |
| 15.42 | 16.06 | 687 | 102 | 10.5% | 0.90 | 0.0142 | -0.150 | 757 | 0.5300 | 0.5400 | 408 | 920 | 11.9% | -0.10 | 0.0143 | -0.158 |
| 14.51 | 15.11 | 29 | 62 | 10.4% | 0.89 | 0.0157 | -0.162 | 758 | 0.6000 | 0.6100 | 271 | 1,071 | 11.7% | -0.11 | 0.0158 | -0.170 |
| 13.61 | 14.17 | 98 | 189 | 10.4% | 0.88 | 0.0173 | -0.174 | 759 | 0.6700 | 0.6800 | 876 | 861 | 11.4% | -0.12 | 0.0174 | -0.182 |
| 12.72 | 13.25 | 784 | 961 | 10.3% | 0.87 | 0.0190 | -0.187 | 760 | 0.7600 | 0.7700 | 1,583 | 3,202 | 11.2% | -0.14 | 0.0192 | -0.194 |
| 12.09 | 12.36 | 732 | 341 | 10.8% | 0.85 | 0.0209 | -0.201 | 761 | 0.8600 | 0.8700 | 230 | 805 | 11.1% | -0.15 | 0.0210 | -0.208 |
| 11.22 | 11.47 | 177 | 735 | 10.6% | 0.83 | 0.0229 | -0.214 | 762 | 0.9700 | 0.9800 | 606 | 938 | 10.9% | -0.17 | 0.0231 | -0.221 |
| 10.35 | 10.58 | 196 | 1,934 | 10.4% | 0.81 | 0.0250 | -0.228 | 763 | 1.10 | 1.11 | 186 | 700 | 10.7% | -0.19 | 0.0253 | -0.235 |
| 9.51 | 9.75 | 217 | 789 | 10.3% | 0.79 | 0.0272 | -0.242 | 764 | 1.25 | 1.26 | 841 | 392 | 10.5% | -0.21 | 0.0275 | -0.249 |
| 8.69 | 8.92 | 1,642 | 1,847 | 10.1% | 0.77 | 0.0296 | -0.256 | 765 | 1.42 | 1.43 | 744 | 831 | 10.3% | -0.24 | 0.0298 | -0.262 |
| 7.89 | 8.10 | 628 | 1,348 | 10.0% | 0.74 | 0.0319 | -0.269 | 766 | 1.61 | 1.63 | 444 | 329 | 10.1% | -0.26 | 0.0322 | -0.275 |
| 7.18 | 7.33 | 261 | 1,247 | 9.9% | 0.71 | 0.0342 | -0.280 | 767 | 1.83 | 1.85 | 1,322 | 308 | 9.9% | -0.29 | 0.0346 | -0.286 |
| 6.40 | 6.55 | 1,365 | 684 | 9.7% | 0.68 | 0.0365 | -0.290 | 768 | 2.08 | 2.10 | 3,416 | 270 | 9.7% | -0.33 | 0.0369 | -0.296 |
| 5.73 | 5.83 | 1,934 | 1,069 | 9.5% | 0.64 | 0.0386 | -0.298 | 769 | 2.37 | 2.39 | 9,855 | 370 | 9.6% | -0.36 | 0.0390 | -0.304 |
| 5.08 | 5.15 | 2,371 | 1,029 | 9.4% | 0.60 | 0.0405 | -0.304 | 770 | 2.69 | 2.71 | 1,255 | 604 | 9.4% | -0.40 | 0.0410 | -0.309 |
| 4.44 | 4.51 | 1,956 | 794 | 9.2% | 0.56 | 0.0421 | -0.306 | 771 | 3.05 | 3.07 | 431 | 621 | 9.2% | -0.44 | 0.0426 | -0.311 |
| 3.88 | 3.90 | 1,399 | 1,031 | 9.1% | 0.52 | 0.0433 | -0.305 | 772 | 3.46 | 3.48 | 351 | 483 | 9.1% | -0.48 | 0.0438 | -0.309 |
| 3.33 | 3.35 | 1,052 | 457 | 9.0% | 0.48 | 0.0440 | -0.300 | 773 | 3.91 | 3.93 | 138 | 290 | 8.9% | -0.53 | 0.0445 | -0.304 |
| 2.83 | 2.85 | 627 | 400 | 8.8% | 0.43 | 0.0441 | -0.291 | 774 | 4.40 | 4.44 | 169 | 422 | 8.8% | -0.57 | 0.0446 | -0.294 |
| 2.37 | 2.39 | 607 | 453 | 8.7% | 0.39 | 0.0436 | -0.279 | 775 | 4.94 | 5.02 | 137 | 275 | 8.7% | -0.62 | 0.0442 | -0.281 |
| 1.96 | 1.98 | 685 | 506 | 8.6% | 0.34 | 0.0424 | -0.264 | 776 | 5.53 | 5.62 | 29 | 140 | 8.6% | -0.66 | 0.0431 | -0.265 |
| 1.61 | 1.63 | 802 | 493 | 8.5% | 0.30 | 0.0405 | -0.245 | 777 | 6.18 | 6.26 | 348 | 70 | 8.4% | -0.71 | 0.0419 | -0.246 |
| 1.30 | 1.32 | 282 | 636 | 8.4% | 0.26 | 0.0381 | -0.225 | 778 | 6.87 | 7.03 | 328 | 5 | 8.4% | -0.75 | 0.0409 | -0.226 |
| 1.04 | 1.06 | 556 | 1,243 | 8.3% | 0.22 | 0.0352 | -0.202 | 779 | 7.61 | 7.79 | 541 | 8.3% | -0.80 | 0.0399 | -0.206 | |
| 0.8200 | 0.8400 | 1,357 | 995 | 8.2% | 0.19 | 0.0320 | -0.179 | 780 | 8.42 | 8.61 | 429 | 57 | 8.3% | -0.84 | 0.0389 | -0.191 |
| 0.6400 | 0.6500 | 254 | 600 | 8.2% | 0.15 | 0.0286 | -0.155 | 781 | 9.24 | 9.46 | 582 | 8.2% | -0.88 | 0.0365 | -0.186 | |
| 0.4900 | 0.5100 | 434 | 479 | 8.1% | 0.13 | 0.0250 | -0.132 | 782 | 10.10 | 10.72 | 936 | 9.1% | -0.91 | 0.0322 | -0.191 | |
| 0.3800 | 0.3900 | 267 | 774 | 8.1% | 0.10 | 0.0216 | -0.111 | 783 | 11.02 | 11.66 | 4 | 9.3% | -0.94 | 0.0261 | -0.204 | |
| 0.2800 | 0.2900 | 100 | 692 | 8.0% | 0.08 | 0.0183 | -0.091 | 784 | 11.98 | 12.67 | 2 | 9.8% | -0.97 | 0.0184 | -0.228 | |
| 0.2100 | 0.2200 | 330 | 1,198 | 8.0% | 0.06 | 0.0152 | -0.074 | 785 | 12.94 | 13.66 | 2 | 10.2% | -0.98 | 0.0115 | -0.254 | |
| 0.1600 | 0.1700 | 24 | 447 | 8.1% | 0.05 | 0.0126 | -0.060 | 786 | 13.92 | 14.65 | 10.7% | -0.99 | 0.0063 | -0.277 | ||
| 0.1200 | 0.1300 | 156 | 534 | 8.1% | 0.04 | 0.0103 | -0.049 | 787 | 14.89 | 15.73 | 11.4% | -1.00 | 0.0029 | -0.297 | ||
| 0.0900 | 0.1000 | 74 | 141 | 8.1% | 0.03 | 0.0084 | -0.039 | 788 | 15.88 | 16.74 | 12.0% | -1.00 | 0.0014 | -0.311 | ||
| 0.0600 | 0.0700 | 135 | 710 | 8.1% | 0.02 | 0.0068 | -0.032 | 789 | 16.87 | 17.75 | 12.5% | -1.00 | 0.0004 | -0.321 | ||
| 0.0500 | 0.0600 | 76 | 765 | 8.3% | 0.02 | 0.0056 | -0.026 | 790 | 17.87 | 18.76 | 90 | 13.1% | -1.00 | 0.0002 | -0.328 | |
| 0.0400 | 0.0500 | 30 | 942 | 8.4% | 0.02 | 0.0046 | -0.022 | 791 | 18.86 | 19.76 | 13.6% | -1.00 | 0.0001 | -0.333 | ||
| 0.0300 | 0.0400 | 13 | 282 | 8.5% | 0.01 | 0.0039 | -0.019 | 792 | 19.86 | 20.77 | 14.1% | -1.00 | 0.0000 | -0.336 | ||
| 0.0200 | 0.0300 | 2 | 101 | 8.5% | 0.01 | 0.0034 | -0.017 | 793 | 20.85 | 21.77 | 14.6% | -1.00 | 0.0000 | -0.338 | ||
| 0.0200 | 0.0300 | 92 | 124 | 8.9% | 0.01 | 0.0029 | -0.016 | 794 | 21.85 | 22.78 | 1 | 1 | 15.2% | -1.00 | 0.0000 | -0.339 |
| 0.0200 | 0.0300 | 40 | 207 | 9.2% | 0.01 | 0.0026 | -0.014 | 795 | 22.85 | 23.78 | 15.7% | -1.00 | 0.0000 | -0.340 | ||
| 0.0100 | 0.0200 | 2 | 17 | 9.0% | 0.01 | 0.0022 | -0.013 | 796 | 23.85 | 24.78 | 16.2% | -1.00 | 0.0000 | -0.341 | ||
| 0.0100 | 0.0200 | 2 | 238 | 9.4% | 0.01 | 0.0020 | -0.012 | 797 | 24.84 | 25.78 | 16.7% | -1.00 | 0.0000 | -0.342 | ||
| 0.0100 | 0.0200 | 27 | 9.7% | 0.01 | 0.0018 | -0.011 | 798 | 25.84 | 26.78 | 17.2% | -1.00 | 0.0000 | -0.343 | |||
| 0.0100 | 0.0200 | 74 | 10.0% | 0.01 | 0.0016 | -0.011 | 799 | 26.84 | 27.78 | 17.6% | -1.00 | 0.0000 | -0.343 | |||
| 0.0100 | 0.0200 | 87 | 273 | 10.4% | 0.01 | 0.0015 | -0.010 | 800 | 27.84 | 28.78 | 18.1% | -1.00 | 0.0000 | -0.344 | ||
| 0.0100 | 0.0200 | 2 | 91 | 10.7% | 0.01 | 0.0013 | -0.009 | 801 | 28.84 | 29.78 | 18.6% | -1.00 | 0.0000 | -0.344 | ||
| 0.0100 | 0.0200 | 350 | 11.0% | 0.00 | 0.0012 | -0.009 | 802 | 29.84 | 30.78 | 19.1% | -1.00 | 0.0000 | -0.344 | |||
| 0.0100 | 0.0200 | 62 | 11.3% | 0.00 | 0.0011 | -0.009 | 803 | 30.84 | 31.78 | 19.6% | -1.00 | 0.0000 | -0.344 | |||
| 0.0100 | 0.0200 | 3 | 11.7% | 0.00 | 0.0010 | -0.008 | 804 | 31.84 | 32.78 | 20.1% | -1.00 | 0.0000 | -0.345 | |||
| 0.0100 | 0.0200 | 305 | 12.0% | 0.00 | 0.0009 | -0.007 | 805 | 32.84 | 33.78 | 20.5% | -1.00 | 0.0000 | -0.345 | |||
| 0.0100 | 0.0200 | 320 | 12.3% | 0.00 | 0.0008 | -0.007 | 806 | 33.84 | 34.78 | 21.0% | -1.00 | 0.0000 | -0.345 | |||
| 0.0100 | 0.0200 | 12.7% | 0.00 | 0.0008 | -0.007 | 807 | 34.84 | 35.78 | 21.5% | -1.00 | 0.0000 | -0.345 | ||||
| 0.0100 | 0.0200 | 13.0% | 0.00 | 0.0007 | -0.007 | 808 | 35.84 | 36.78 | 22.0% | -1.00 | 0.0000 | -0.345 | ||||
| 0.0100 | 0.0200 | 1 | 13.3% | 0.00 | 0.0006 | -0.006 | 809 | 36.84 | 37.78 | 22.4% | -1.00 | 0.0000 | -0.346 | |||
| 0.0100 | 0.0200 | 3 | 13.6% | 0.00 | 0.0006 | -0.006 | 810 | 37.84 | 38.78 | 22.9% | -1.00 | 0.0000 | -0.346 | |||
| 0 | 0.0100 | 13.7% | 0.00 | 0.0004 | -0.005 | 815 | 42.84 | 43.78 | 25.2% | -1.00 | 0.0000 | -0.346 | ||||
| 0 | 0.0100 | 1 | 15.1% | 0.00 | 0.0003 | -0.004 | 820 | 47.84 | 48.78 | 27.4% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 0.0100 | 2 | 16.5% | 0.00 | 0.0002 | -0.003 | 825 | 52.84 | 53.78 | 29.6% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 0.0100 | 58 | 17.9% | 0.00 | 0.0002 | -0.003 | 830 | 57.84 | 58.78 | 1 | 1 | 31.8% | -1.00 | 0.0000 | -0.347 | |
| 0 | 0.0100 | 19.3% | 0.00 | 0.0001 | -0.002 | 835 | 62.84 | 63.78 | 33.9% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 1 | 20.6% | 0.00 | 0.0001 | -0.002 | 840 | 67.84 | 68.78 | 36.0% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 0.0100 | 22.0% | 0.00 | 0.0001 | -0.002 | 845 | 72.84 | 73.78 | 2 | 38.0% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 0.0100 | 405 | 23.3% | 0.00 | 0.0001 | -0.001 | 850 | 77.84 | 78.78 | 40.0% | -1.00 | 0.0000 | -0.347 | |||
| 0 | 0.0100 | 1 | 406 | 24.6% | 0.00 | 0.0000 | -0.001 | 855 | 82.84 | 83.78 | 42.0% | -1.00 | 0.0000 | -0.347 | ||
| 0 | 0.0100 | 25.9% | 0.00 | 0.0000 | -0.001 | 860 | 87.84 | 88.78 | 44.0% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 27.2% | 0.00 | 0.0000 | -0.001 | 865 | 92.84 | 93.78 | 45.9% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 28.4% | 0.00 | 0.0000 | -0.001 | 870 | 97.84 | 98.78 | 47.9% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 29.7% | 0.00 | 0.0000 | -0.001 | 875 | 102.84 | 103.78 | 49.8% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 30.9% | 0.00 | 0.0000 | -0.001 | 880 | 107.84 | 108.78 | 51.6% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 32.2% | 0.00 | 0.0000 | -0.001 | 885 | 112.84 | 113.78 | 53.5% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 33.4% | 0.00 | 0.0000 | -0.001 | 890 | 117.84 | 118.78 | 55.3% | -1.00 | 0.0000 | -0.347 | ||||
| 0 | 0.0100 | 34.6% | 0.00 | 0.0000 | -0.000 | 895 | 122.84 | 123.78 | 57.1% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 35.8% | 0.00 | 0.0000 | -0.000 | 900 | 126.67 | 129.50 | 53.0% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 37.0% | 0.00 | 0.0000 | -0.000 | 905 | 131.67 | 134.50 | 54.6% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 38.2% | 0.00 | 0.0000 | -0.000 | 910 | 136.67 | 139.50 | 56.2% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 39.4% | 0.00 | 0.0000 | -0.000 | 915 | 141.67 | 144.50 | 55.4% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 40.5% | 0.00 | 0.0000 | -0.000 | 920 | 146.67 | 149.50 | 58.9% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 41.7% | 0.00 | 0.0000 | -0.000 | 925 | 151.67 | 154.50 | 60.5% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 42.8% | 0.00 | 0.0000 | -0.000 | 930 | 156.67 | 159.50 | 62.5% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 44.0% | 0.00 | 0.0000 | -0.000 | 935 | 161.67 | 164.50 | 61.5% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 45.1% | 0.00 | 0.0000 | -0.000 | 940 | 166.67 | 169.50 | 65.6% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 46.2% | 0.00 | 0.0000 | -0.000 | 945 | 171.67 | 174.50 | 64.4% | -1.00 | 0.0000 | -0.348 | ||||
| 0 | 0.0100 | 1 | 47.3% | 0.00 | 0.0000 | -0.000 | 950 | 176.67 | 179.50 | 65.9% | -1.00 | 0.0000 | -0.348 | |||
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 09, 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