SPY オプションチェーン State Street SPDR S&P 500 ETF

満期日 Cboe delayed options data · 基準日時： 06:38 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 ±2.4% (746.56–783.76) · ATM IV 12.0% · P/C オープンインタレスト 1.40

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
263.89	268.05		2		1.00	0.0000	0.000	500	0.0300	0.6700	52	1,106	58.4%	-0.00	0.0000	-0.011
258.90	263.06				1.00	0.0000	0.000	505	0.0200	0.0800		132	58.1%	-0.00	0.0000	-0.011
253.91	258.09				1.00	0.0000	0.000	510	0.0400	0.6700	64	18	56.9%	-0.00	0.0000	-0.012
248.92	253.08				1.00	0.0000	0.000	515	0.0400	0.6900		10	56.0%	-0.00	0.0001	-0.012
243.93	248.11		4		1.00	0.0000	0.000	520	0.0500	0.6900		89	55.2%	-0.00	0.0001	-0.013
238.94	243.11				1.00	0.0000	0.000	525	0.0500	0.6900	33	65	53.9%	-0.00	0.0001	-0.013
234.00	238.13				1.00	0.0000	0.000	530	0.0500	0.2700	1	27	53.0%	-0.00	0.0001	-0.014
229.00	233.13				1.00	0.0000	0.000	535	0.0600	0.7000	1	10	52.1%	-0.00	0.0001	-0.015
224.00	228.10				1.00	0.0001	0.000	540	0.0600	0.7100	2	7	61.2%	-0.00	0.0001	-0.015
219.00	223.22				1.00	0.0001	0.000	545	0.0700	0.7100	1	17	50.3%	-0.00	0.0001	-0.016
214.00	218.18		1		1.00	0.0001	0.000	550	0.0200	0.1200	1	204	49.3%	-0.00	0.0001	-0.017
209.00	213.25	1			1.00	0.0001	0.000	555	0.0800	0.7200	3	131	48.4%	-0.00	0.0001	-0.018
204.00	208.20				1.00	0.0001	0.000	560	0.0800	0.7300		32	47.4%	-0.00	0.0001	-0.019
199.03	203.21	2			1.00	0.0001	0.000	565	0.0900	0.7400		7	49.8%	-0.00	0.0001	-0.020
194.04	198.22	1			1.00	0.0001	0.000	570	0.1000	0.7400		22	45.8%	-0.00	0.0001	-0.021
189.06	193.25	1			1.00	0.0001	0.000	575	0.0300	0.7500	1	43	44.6%	-0.00	0.0001	-0.022
184.06	188.26	2			1.00	0.0001	0.000	580	0.1100	0.7600		86	43.7%	-0.00	0.0002	-0.023
179.00	183.27	2			1.00	0.0001	0.000	585	0.1200	0.7700		42	42.9%	-0.01	0.0002	-0.025
174.10	178.30	2			1.00	0.0001	0.000	590	0.1300	0.1700	13	233	42.0%	-0.01	0.0002	-0.026
169.10	173.37	3			1.00	0.0002	-0.002	595	0.1400	0.7900		6	41.1%	-0.01	0.0002	-0.027
164.00	168.38	2	259		1.00	0.0002	-0.004	600	0.1500	0.3000		212	40.1%	-0.01	0.0002	-0.029
159.00	163.34	2			0.99	0.0002	-0.005	605	0.1600	0.8100	2	92	39.2%	-0.01	0.0003	-0.031
154.00	158.36	2			0.99	0.0002	-0.007	610	0.1700	0.8200		30	38.2%	-0.01	0.0003	-0.032
149.17	153.43	2	2		0.99	0.0003	-0.009	615	0.1800	0.2100		236	37.2%	-0.01	0.0003	-0.034
144.18	148.41	1	21		0.99	0.0003	-0.012	620	0.0500	0.8500		499	36.3%	-0.01	0.0004	-0.036
139.21	143.43	2	2		0.99	0.0003	-0.014	625	0.2100	0.2600	15	474	35.5%	-0.01	0.0004	-0.038
134.22	138.46	1	1		0.99	0.0004	-0.016	630	0.2300	0.2800	80	121	34.6%	-0.01	0.0004	-0.040
129.24	133.46				0.99	0.0004	-0.019	635	0.2500	0.9000		52	33.6%	-0.01	0.0005	-0.042
124.26	128.50		768		0.99	0.0004	-0.021	640	0.2700	0.9200	1	86	32.7%	-0.01	0.0006	-0.044
119.28	123.54	1	1	24.2%	0.99	0.0005	-0.024	645	0.2700	0.3600		92	31.8%	-0.01	0.0006	-0.046
114.31	118.57	1	2	25.4%	0.99	0.0006	-0.027	650	0.2500	0.6500	3	192	30.8%	-0.02	0.0007	-0.049
109.34	113.63		1	26.1%	0.99	0.0006	-0.030	655	0.3400	1.00	9	151	29.9%	-0.02	0.0008	-0.051
104.36	108.65	1	1	25.4%	0.99	0.0007	-0.033	660	0.3400	1.03		246	31.7%	-0.02	0.0008	-0.054
99.40	103.66		1	24.8%	0.98	0.0008	-0.037	665	0.4000	0.7100	14	911	28.1%	-0.02	0.0010	-0.057
94.43	98.73	1	119	24.6%	0.98	0.0009	-0.040	670	0.4400	0.7000	20	1,129	27.2%	-0.02	0.0011	-0.061
89.50	93.77	1	5	24.3%	0.98	0.0010	-0.044	675	0.3500	1.14	24	1,763	26.3%	-0.03	0.0012	-0.064
84.51	88.84	1	17	23.5%	0.98	0.0012	-0.049	680	0.3800	1.15	13	650	25.4%	-0.03	0.0014	-0.068
79.50	83.83		11	22.0%	0.97	0.0014	-0.054	685	0.4000	1.83	8	1,468	24.4%	-0.03	0.0016	-0.073
74.62	78.93	8	22	22.0%	0.97	0.0016	-0.059	690	0.0100	0.9600	13	540	23.6%	-0.04	0.0018	-0.078
69.50	74.01	4	31	20.4%	0.97	0.0019	-0.066	695	0.1100	1.42	27	3,309	22.7%	-0.04	0.0021	-0.084
64.77	69.07	82	77	20.6%	0.96	0.0022	-0.073	700	0.8200	0.8800	110	1,327	21.8%	-0.05	0.0024	-0.090
60.37	64.22	1	117	21.6%	0.95	0.0026	-0.081	705	0.4900	1.02	587	1,647	21.0%	-0.06	0.0028	-0.098
55.46	59.30	33	477	20.4%	0.95	0.0031	-0.091	710	0.8000	1.24	104	1,946	20.2%	-0.07	0.0033	-0.106
50.61	54.40	4	1,066	19.5%	0.93	0.0037	-0.101	715	1.26	1.61	52	1,183	19.3%	-0.08	0.0039	-0.116
45.79	49.60	4	64	18.7%	0.92	0.0044	-0.113	720	1.15	1.60	601	2,285	18.1%	-0.09	0.0046	-0.126
44.84	48.64	6	1	18.5%	0.92	0.0045	-0.116	721	1.26	1.91	40	320	18.4%	-0.10	0.0048	-0.129
43.88	47.69	4	1	18.3%	0.92	0.0047	-0.118	722	1.31	1.97	15	334	18.2%	-0.10	0.0050	-0.131
42.93	46.74	4	82	18.2%	0.91	0.0049	-0.121	723	1.36	2.03	28	320	18.1%	-0.10	0.0052	-0.133
41.98	45.78		3	18.0%	0.91	0.0051	-0.124	724	1.42	2.09	26	725	17.9%	-0.11	0.0053	-0.136
41.03	44.84	3	34	17.9%	0.91	0.0052	-0.126	725	1.78	2.16	254	1,772	18.1%	-0.11	0.0055	-0.138
40.08	43.89	4		17.7%	0.90	0.0054	-0.129	726	1.62	2.23	6	477	17.6%	-0.11	0.0057	-0.140
39.14	42.92	1	1	17.5%	0.90	0.0056	-0.132	727	1.69	2.19	9	176	17.5%	-0.12	0.0059	-0.143
38.20	42.00		23	17.4%	0.89	0.0058	-0.135	728	1.65	2.38	4	546	17.3%	-0.12	0.0061	-0.145
37.26	41.05			17.2%	0.89	0.0061	-0.138	729	1.72	2.46	12	667	17.2%	-0.13	0.0063	-0.148
36.33	40.14	4	24	17.1%	0.89	0.0063	-0.141	730	2.00	2.47	146	2,142	17.1%	-0.13	0.0065	-0.150
35.39	39.19		2	16.9%	0.88	0.0065	-0.144	731	1.86	2.63	18	271	16.9%	-0.14	0.0068	-0.153
34.47	38.26		2	16.7%	0.88	0.0068	-0.147	732	1.94	2.72	17	694	16.7%	-0.14	0.0070	-0.156
33.54	37.34		1	16.6%	0.87	0.0070	-0.150	733	2.02	2.81	31	234	16.4%	-0.15	0.0072	-0.158
32.62	36.43			16.4%	0.87	0.0073	-0.153	734	2.11	2.91	23	363	16.4%	-0.15	0.0075	-0.161
31.70	35.51		34	16.3%	0.86	0.0076	-0.156	735	2.31	2.89	152	1,800	16.3%	-0.16	0.0078	-0.164
30.79	34.60			16.1%	0.85	0.0078	-0.159	736	2.41	2.99	10	365	16.1%	-0.16	0.0080	-0.166
29.88	33.70		1	16.0%	0.85	0.0081	-0.162	737	2.51	3.10	112	281	16.0%	-0.17	0.0083	-0.169
28.98	32.77		11	15.8%	0.84	0.0084	-0.165	738	2.62	3.22	22	603	15.8%	-0.18	0.0086	-0.172
28.08	31.87			15.7%	0.84	0.0087	-0.168	739	2.73	3.34	133	913	15.7%	-0.18	0.0089	-0.174
27.19	30.69	44	12	15.2%	0.83	0.0090	-0.171	740	2.84	3.47	348	2,588	15.5%	-0.19	0.0092	-0.177
26.30	29.86	1	3	15.1%	0.82	0.0094	-0.174	741	2.97	3.60	17	300	15.4%	-0.20	0.0095	-0.179
25.42	28.97		4	15.0%	0.81	0.0097	-0.177	742	3.10	4.44	7	639	15.2%	-0.21	0.0098	-0.182
24.55	28.13		6	14.9%	0.81	0.0100	-0.180	743	3.23	3.88	25	594	15.1%	-0.21	0.0101	-0.184
23.68	27.30	1	175	14.8%	0.80	0.0104	-0.183	744	3.17	4.19	22	407	14.9%	-0.22	0.0104	-0.187
22.82	26.46		22	14.6%	0.79	0.0107	-0.186	745	3.52	4.19	113	906	14.8%	-0.23	0.0108	-0.189
21.96	25.52	2	174	14.5%	0.78	0.0111	-0.189	746	3.68	4.36	24	913	14.7%	-0.24	0.0111	-0.192
21.11	24.69		1	14.3%	0.77	0.0114	-0.192	747	3.84	4.53	80	298	14.5%	-0.25	0.0115	-0.194
20.27	23.89		5	14.2%	0.76	0.0118	-0.195	748	4.01	4.71	84	721	14.4%	-0.26	0.0118	-0.196
19.44	23.09		7	14.1%	0.75	0.0122	-0.197	749	4.19	4.90	16	528	14.2%	-0.27	0.0122	-0.198
18.62	22.35	4	65	15.0%	0.74	0.0126	-0.200	750	4.65	5.10	864	8,330	14.3%	-0.28	0.0125	-0.200
17.81	21.55		1	13.9%	0.73	0.0130	-0.202	751	4.58	5.62	582	685	13.9%	-0.29	0.0129	-0.202
17.00	20.79	67	9	13.8%	0.72	0.0134	-0.204	752	4.79	5.53	147	1,293	13.8%	-0.30	0.0133	-0.203
16.21	20.04	111	5	13.7%	0.71	0.0138	-0.206	753	5.00	5.77	40	335	13.7%	-0.32	0.0136	-0.205
15.42	19.30	100	12	13.6%	0.70	0.0142	-0.207	754	5.24	6.01	110	447	13.5%	-0.33	0.0140	-0.206
14.65	18.53	253	37	12.4%	0.68	0.0146	-0.209	755	5.48	6.93	236	770	13.4%	-0.34	0.0144	-0.207
14.85	16.80	1	21	13.5%	0.67	0.0150	-0.210	756	5.73	6.52	35	379	13.2%	-0.35	0.0147	-0.208
14.11	16.03	61	8	13.1%	0.66	0.0154	-0.211	757	5.70	7.54	398	512	13.1%	-0.37	0.0151	-0.209
13.39	15.28	80	44	12.9%	0.64	0.0157	-0.212	758	5.71	6.99	306	619	12.9%	-0.38	0.0154	-0.209
12.51	15.15	341	156	12.8%	0.63	0.0161	-0.213	759	5.79	8.13	42	346	12.8%	-0.40	0.0158	-0.209
11.20	13.40	837	249	12.6%	0.61	0.0164	-0.213	760	6.00	7.30	529	1,648	12.6%	-0.41	0.0161	-0.209
11.09	13.31	258	214	12.5%	0.60	0.0168	-0.213	761	7.21	8.04	72	505	12.6%	-0.43	0.0164	-0.208
10.46	12.86	469	494	12.4%	0.58	0.0171	-0.212	762	6.82	8.39	274	491	12.1%	-0.44	0.0167	-0.207
9.80	11.94	250	391	12.3%	0.56	0.0174	-0.211	763	6.92	9.96	252	509	12.3%	-0.46	0.0170	-0.206
8.93	11.53	226	282	12.1%	0.55	0.0177	-0.210	764	7.54	9.46	263	786	12.1%	-0.48	0.0173	-0.205
9.10	10.00	538	1,352	11.9%	0.53	0.0180	-0.208	765	8.85	9.25	951	2,405	12.0%	-0.49	0.0175	-0.203
7.78	9.86	810	1,839	12.1%	0.51	0.0182	-0.206	766	9.08	9.95	1,936	2,315	11.9%	-0.51	0.0177	-0.201
7.99	8.78	1,542	1,844	11.7%	0.49	0.0184	-0.204	767	9.50	10.39	78	2,190	11.8%	-0.53	0.0178	-0.198
7.35	8.30	252	1,652	11.7%	0.47	0.0185	-0.201	768	8.93	11.53	27	2,389	12.1%	-0.55	0.0180	-0.195
6.82	7.76	276	419	11.5%	0.46	0.0186	-0.198	769	10.45	11.30	71	699	11.5%	-0.57	0.0180	-0.192
6.32	6.94	671	2,213	11.2%	0.44	0.0186	-0.195	770	11.30	11.79	147	1,032	11.6%	-0.59	0.0181	-0.188
5.80	6.75	201	418	11.2%	0.42	0.0186	-0.191	771	11.46	12.32	12	728	11.3%	-0.60	0.0180	-0.184
5.34	6.20	221	856	11.1%	0.40	0.0186	-0.186	772	12.00	12.87	2	217	11.2%	-0.62	0.0180	-0.179
4.34	5.80	168	772	10.6%	0.38	0.0185	-0.181	773	12.56	13.44	37	289	11.1%	-0.64	0.0178	-0.174
4.00	6.20	237	1,344	10.9%	0.36	0.0183	-0.176	774	11.59	15.37	7	146	10.9%	-0.66	0.0177	-0.169
4.23	5.59	297	1,112	10.9%	0.34	0.0181	-0.171	775	12.20	14.65	10	325	9.9%	-0.68	0.0174	-0.164
3.54	4.74	548	491	10.7%	0.32	0.0178	-0.165	776	12.82	15.28	3	280	9.7%	-0.70	0.0171	-0.158
3.37	4.18	275	380	10.7%	0.30	0.0174	-0.159	777	13.47	17.35	1	304	10.5%	-0.72	0.0168	-0.152
2.88	3.82	137	823	10.6%	0.28	0.0170	-0.153	778	14.15	18.03		98	10.4%	-0.73	0.0164	-0.146
2.59	3.65	136	777	10.5%	0.26	0.0166	-0.146	779	14.84	18.72		80	10.3%	-0.75	0.0160	-0.139
1.98	3.68	955	3,369	10.4%	0.25	0.0161	-0.140	780	15.56	19.44	4	441	10.3%	-0.77	0.0155	-0.133
2.06	3.04	336	600	10.3%	0.23	0.0156	-0.133	781	16.30	20.18	1	9	10.2%	-0.79	0.0149	-0.126
1.83	2.77	84	525	10.1%	0.21	0.0150	-0.126	782	17.07	20.94		4	10.1%	-0.80	0.0144	-0.119
1.59	2.55	111	321	10.2%	0.20	0.0144	-0.120	783	17.83	21.71		29	10.0%	-0.82	0.0138	-0.112
1.37	2.34	470	421	10.1%	0.18	0.0138	-0.113	784	18.64	22.51		12	9.9%	-0.83	0.0131	-0.105
0.7800	2.46	513	3,245	10.1%	0.17	0.0131	-0.106	785	19.47	23.33	5	106	9.9%	-0.85	0.0125	-0.099
0.9800	1.98	81	471	10.0%	0.15	0.0125	-0.099	786	20.31	24.16		11	9.8%	-0.86	0.0118	-0.092
0.8100	1.83	260	1,088	10.0%	0.14	0.0118	-0.093	787	21.13	25.00		3	9.7%	-0.87	0.0112	-0.086
0.6600	1.68	291	920	9.9%	0.13	0.0111	-0.086	788	21.99	25.86		26	9.6%	-0.88	0.0105	-0.079
0.5300	1.55	300	537	9.5%	0.12	0.0104	-0.080	789	22.90	26.74		8	9.6%	-0.89	0.0098	-0.073
0.6400	1.10	436	1,156	9.8%	0.11	0.0098	-0.074	790	23.80	27.63	3	33	9.6%	-0.90	0.0092	-0.067
0.3400	1.33	173	1,059	9.8%	0.10	0.0091	-0.069	791	24.71	28.53		53	9.5%	-0.91	0.0085	-0.062
0.4900	0.9100	50	715	9.8%	0.09	0.0085	-0.064	792	25.66	29.44			9.5%	-0.92	0.0079	-0.056
0.1200	1.15	137	685	10.5%	0.08	0.0079	-0.059	793	26.57	30.37		20	9.4%	-0.93	0.0073	-0.051
0.0500	1.08	141	740	10.0%	0.07	0.0073	-0.054	794	27.52	31.30		20	9.4%	-0.94	0.0067	-0.046
0.1700	0.5400	285	847	9.7%	0.06	0.0067	-0.049	795	28.46	32.24		4	9.4%	-0.94	0.0062	-0.042
0.1000	0.9500	90	684	9.7%	0.06	0.0062	-0.045	796	29.43	33.19			9.4%	-0.95	0.0057	-0.038
0.1800	0.8900	145	466	9.3%	0.05	0.0057	-0.042	797	30.39	34.14			9.4%	-0.95	0.0052	-0.034
0.3200	0.8500	70	508	9.8%	0.05	0.0052	-0.038	798	31.36	35.10		1	9.4%	-0.96	0.0048	-0.031
0.2800	0.8100	109	263	9.8%	0.04	0.0048	-0.035	799	32.32	36.07			9.4%	-0.96	0.0044	-0.028
0.2500	0.3500	310	1,884	9.8%	0.04	0.0044	-0.032	800	33.29	37.03		15	9.4%	-0.97	0.0040	-0.025
0.2200	0.7400	19	515	9.8%	0.03	0.0040	-0.030	801	34.25	38.01			9.3%	-0.97	0.0036	-0.023
0.1900	0.4000	94	184	10.4%	0.03	0.0037	-0.027	802	35.24	38.98			9.4%	-0.97	0.0033	-0.020
0.1700	0.2300	137	482	9.9%	0.03	0.0034	-0.025	803	36.22	39.96			9.4%	-0.98	0.0030	-0.018
0.1600	0.6800	233	527	10.0%	0.03	0.0031	-0.023	804	37.20	40.95			9.4%	-0.98	0.0028	-0.016
0.0100	0.6600	457	720	10.0%	0.02	0.0029	-0.022	805	38.21	41.93		1	9.5%	-0.98	0.0026	-0.015
0.1300	0.6500	1	262	10.1%	0.02	0.0027	-0.020	806	39.17	42.92			9.4%	-0.98	0.0023	-0.013
0.1100	0.6300	22	108	10.1%	0.02	0.0025	-0.019	807	40.18	43.90			9.5%	-0.98	0.0022	-0.012
0.1000	0.6200	303	381	10.2%	0.02	0.0023	-0.018	808	41.14	44.89			9.2%	-0.98	0.0020	-0.011
0.0900	0.6100	22	638	10.3%	0.02	0.0021	-0.017	809	42.11	45.88			8.8%	-0.99	0.0018	-0.010
0.0800	0.6000	17	343	10.3%	0.02	0.0020	-0.016	810	43.16	46.87			9.7%	-0.99	0.0017	-0.009
0.0800	0.5900	4	97	10.3%	0.01	0.0018	-0.015	811	44.10	47.87		2	8.9%	-0.99	0.0016	-0.008
0.0700	0.5900	3	196	10.5%	0.01	0.0017	-0.014	812	45.13	48.86			9.6%	-0.99	0.0015	-0.007
0.0600	0.2900	3	407	10.6%	0.01	0.0016	-0.013	813	46.12	49.85			9.5%	-0.99	0.0014	-0.006
0.0600	0.5700		177	10.7%	0.01	0.0015	-0.013	814	47.11	50.84			9.2%	-0.99	0.0013	-0.005
0.0500	0.5700	13	959	10.8%	0.01	0.0014	-0.012	815	48.11	51.84			9.5%	-0.99	0.0012	-0.005
0.0500	0.5600		248	10.9%	0.01	0.0013	-0.012	816	49.09	52.83			8.6%	-0.99	0.0011	-0.004
0.0500	0.5600	2	110	11.1%	0.01	0.0012	-0.011	817	50.05	53.83				-0.99	0.0011	-0.004
0.0400	0.5600		174	11.1%	0.01	0.0012	-0.011	818	51.11	54.82			9.8%	-0.99	0.0010	-0.003
0.0400	0.5500		341	11.2%	0.01	0.0011	-0.010	819	52.09	55.82			9.2%	-0.99	0.0009	-0.003
0.0300	0.5500		219	11.2%	0.01	0.0010	-0.010	820	53.09	56.81			8.9%	-0.99	0.0009	-0.002
0.0300	0.5500	2	434	11.3%	0.01	0.0010	-0.010	821	54.11	57.81			10.4%	-0.99	0.0008	-0.002
0.0300	0.5400		108	11.5%	0.01	0.0009	-0.009	822	55.09	58.80			9.0%	-0.99	0.0008	-0.002
0.0300	0.2500		314	11.7%	0.01	0.0009	-0.009	823	56.09	59.80			9.6%	-0.99	0.0008	-0.001
0.0300	0.5000		24	11.7%	0.01	0.0008	-0.009	824	57.09	60.80			10.1%	-0.99	0.0007	-0.001
0.0200	0.4800	6	2,083	11.7%	0.01	0.0008	-0.008	825	58.09	61.79			9.8%	-0.99	0.0007	-0.001
0.0200	0.0500	24	225	12.4%	0.01	0.0006	-0.007	830	63.09	66.78			11.3%	-1.00	0.0005	0.000
0.0100	0.3400	60	212	12.8%	0.00	0.0005	-0.006	835	68.06	71.76				-1.00	0.0004	0.000
0.0100	0.3000	2	66	14.0%	0.00	0.0004	-0.006	840	73.06	76.75			10.9%	-1.00	0.0004	0.000
0.0100	0.7000		384	17.8%	0.00	0.0004	-0.005	845	78.05	81.74			12.0%	-1.00	0.0003	0.000
0	0.6800		131	18.4%	0.00	0.0003	-0.004	850	83.02	86.72				-1.00	0.0002	0.000
0	0.6700	1	203	19.3%	0.00	0.0002	-0.004	855	88.01	91.71				-1.00	0.0002	0.000
0	0.3800		107	20.9%	0.00	0.0002	-0.004	860	93.02	96.70				-1.00	0.0002	0.000
0	0.4700		56	22.4%	0.00	0.0002	-0.003	865	97.99	101.69				-1.00	0.0001	0.000
0	0.5200		53	23.6%	0.00	0.0001	-0.003	870	102.98	106.68				-1.00	0.0001	0.000
0	0.5600		12	24.7%	0.00	0.0001	-0.003	875	107.98	111.69			17.3%	-1.00	0.0001	0.000
0	0.5900		29	25.9%	0.00	0.0001	-0.002	880	112.97	117.17			25.8%	-1.00	0.0001	0.000
0	0.6200		3	26.9%	0.00	0.0001	-0.002	885	117.91	122.15			26.2%	-1.00	0.0001	0.000
0	0.6500		6	27.9%	0.00	0.0001	-0.002	890	122.96	127.14			27.5%	-1.00	0.0001	0.000
0	0.0100		9	19.0%	0.00	0.0001	-0.002	895	127.93	132.00			27.2%	-1.00	0.0001	0.000
0	0.5200		3	28.9%	0.00	0.0001	-0.002	900	132.92	137.00			28.1%	-1.00	0.0000	0.000
0	0.0100			20.2%	0.00	0.0000	-0.002	905	137.91	142.00			29.0%	-1.00	0.0000	0.000
0	0.5300		10	30.6%	0.00	0.0000	-0.001	910	142.90	147.00			30.0%	-1.00	0.0000	0.000
0	0.5300		72	31.4%	0.00	0.0000	-0.001	915	147.89	152.00			30.9%	-1.00	0.0000	0.000
0	0.5000		30	32.0%	0.00	0.0000	-0.001	920	152.88	157.00			31.8%	-1.00	0.0000	0.000
0	0.5200		2	33.0%	0.00	0.0000	-0.001	925	157.87	162.00			32.7%	-1.00	0.0000	0.000
0	0.5300		1	33.9%	0.00	0.0000	-0.001	930	162.85	167.00			33.5%	-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 25, 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

SPY オプションチェーン State Street SPDR S&P 500 ETF

ボラティリティスマイル — Sep 25, 2026

一般消費財

ETF

テクノロジー

金融サービス

資本財・サービス

エネルギー