XLE オプションチェーン State Street Energy Select Sector SPDR ETF
Cboe delayed options data · 基準日時： 18:46 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 ±6.4% (63.40–72.03) · ATM IV 27.2% · P/C オープンインタレスト 0.76
| 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 | |
| 31.65 | 34.00 | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.1500 | 47 | 104.4% | -0.00 | 0.0001 | -0.000 | ||||
| 30.65 | 33.05 | 20 | 75.9% | 1.00 | 0.0001 | 0.000 | 36 | 0 | 0.1600 | 11 | 101.3% | -0.00 | 0.0001 | -0.000 | ||
| 29.65 | 32.05 | 66.3% | 1.00 | 0.0001 | 0.000 | 37 | 0 | 0.1600 | 14 | 97.3% | -0.00 | 0.0001 | -0.000 | |||
| 28.65 | 31.05 | 1.00 | 0.0001 | 0.000 | 38 | 0 | 0.0700 | 154 | 83.8% | -0.00 | 0.0001 | -0.000 | ||||
| 27.65 | 30.05 | 1.00 | 0.0001 | 0.000 | 39 | 0 | 0.0800 | 16 | 81.7% | -0.00 | 0.0001 | -0.000 | ||||
| 26.65 | 29.10 | 9 | 69.7% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0600 | 253 | 75.6% | -0.00 | 0.0001 | -0.000 | ||
| 26.60 | 27.90 | 2 | 108.5% | 1.00 | 0.0002 | 0.000 | 41 | 0 | 0.0500 | 26 | 70.8% | -0.00 | 0.0002 | -0.000 | ||
| 24.65 | 27.10 | 58.4% | 1.00 | 0.0002 | 0.000 | 42 | 0 | 0.0700 | 89 | 70.6% | -0.00 | 0.0002 | -0.000 | |||
| 23.65 | 26.10 | 50.3% | 1.00 | 0.0003 | 0.000 | 43 | 0 | 0.0700 | 20 | 67.4% | -0.00 | 0.0003 | -0.000 | |||
| 22.65 | 25.10 | 14 | 1.00 | 0.0004 | 0.000 | 44 | 0 | 0.1100 | 116 | 68.3% | -0.00 | 0.0004 | -0.001 | |||
| 21.65 | 24.10 | 14 | 1.00 | 0.0005 | 0.000 | 45 | 0 | 0.0600 | 349 | 60.2% | -0.00 | 0.0005 | -0.001 | |||
| 20.70 | 23.10 | 120 | 52.5% | 1.00 | 0.0006 | 0.000 | 46 | 0 | 0.0800 | 2,154 | 59.4% | -0.00 | 0.0006 | -0.001 | ||
| 19.70 | 22.10 | 67 | 48.0% | 1.00 | 0.0007 | 0.000 | 47 | 0 | 0.0400 | 679 | 51.8% | -0.00 | 0.0007 | -0.001 | ||
| 18.70 | 21.10 | 62 | 43.1% | 1.00 | 0.0009 | 0.000 | 48 | 0 | 0.1400 | 631 | 58.1% | -0.00 | 0.0009 | -0.001 | ||
| 17.70 | 20.10 | 26 | 102 | 36.4% | 1.00 | 0.0012 | 0.000 | 49 | 0 | 0.0800 | 614 | 50.8% | -0.00 | 0.0012 | -0.001 | |
| 16.70 | 19.10 | 144 | 212 | 1.00 | 0.0015 | 0.000 | 50 | 0 | 0.0500 | 210 | 12.9K | 45.1% | -0.00 | 0.0015 | -0.002 | |
| 15.70 | 18.15 | 2 | 304 | 40.9% | 0.99 | 0.0020 | 0.000 | 51 | 0 | 0.0900 | 828 | 46.0% | -0.01 | 0.0020 | -0.002 | |
| 14.70 | 17.15 | 13 | 37.3% | 0.99 | 0.0025 | -0.000 | 52 | 0 | 0.1400 | 123 | 46.2% | -0.01 | 0.0026 | -0.002 | ||
| 13.70 | 16.15 | 5 | 33.5% | 0.99 | 0.0033 | -0.001 | 53 | 0 | 0.0800 | 469 | 39.9% | -0.01 | 0.0033 | -0.003 | ||
| 12.75 | 15.05 | 14 | 0.99 | 0.0044 | -0.002 | 54 | 0 | 0.0600 | 2,398 | 35.8% | -0.01 | 0.0044 | -0.003 | |||
| 12.65 | 13.95 | 1,033 | 53.3% | 0.98 | 0.0058 | -0.003 | 55 | 0.0300 | 0.0700 | 3 | 15.6K | 35.8% | -0.02 | 0.0058 | -0.004 | |
| 11.35 | 12.25 | 37 | 0.98 | 0.0076 | -0.004 | 56 | 0.0300 | 0.0900 | 1,323 | 34.2% | -0.02 | 0.0077 | -0.005 | |||
| 10.50 | 11.30 | 2 | 19 | 0.97 | 0.0101 | -0.005 | 57 | 0.0600 | 0.0700 | 10 | 22.3K | 31.9% | -0.03 | 0.0102 | -0.006 | |
| 9.90 | 10.30 | 745 | 35.0% | 0.96 | 0.0134 | -0.007 | 58 | 0.0800 | 0.1200 | 12 | 910 | 31.6% | -0.04 | 0.0134 | -0.008 | |
| 8.90 | 9.30 | 26 | 49 | 31.7% | 0.95 | 0.0176 | -0.009 | 59 | 0.1300 | 0.1500 | 14 | 27.4K | 30.8% | -0.05 | 0.0177 | -0.010 |
| 7.85 | 8.40 | 151 | 6,578 | 29.5% | 0.93 | 0.0229 | -0.012 | 60 | 0.1900 | 0.2100 | 76 | 18.7K | 30.2% | -0.07 | 0.0232 | -0.013 |
| 7.10 | 7.45 | 3 | 171 | 31.0% | 0.90 | 0.0293 | -0.015 | 61 | 0.2600 | 0.2900 | 20 | 2,024 | 29.4% | -0.10 | 0.0297 | -0.016 |
| 5.95 | 7.10 | 20.5% | 0.89 | 0.0329 | -0.017 | 61.5 | 0.3000 | 0.3400 | 4 | 669 | 29.0% | -0.11 | 0.0333 | -0.017 | ||
| 6.25 | 6.55 | 5 | 909 | 30.4% | 0.87 | 0.0368 | -0.018 | 62 | 0.3700 | 0.3900 | 133 | 8,667 | 28.8% | -0.13 | 0.0372 | -0.019 |
| 5.75 | 6.15 | 29.7% | 0.85 | 0.0408 | -0.020 | 62.5 | 0.4300 | 0.4700 | 82 | 21 | 28.6% | -0.15 | 0.0413 | -0.021 | ||
| 5.40 | 5.65 | 10 | 1,321 | 29.2% | 0.83 | 0.0449 | -0.022 | 63 | 0.5200 | 0.5300 | 108 | 4,262 | 28.3% | -0.17 | 0.0455 | -0.023 |
| 4.45 | 5.55 | 26.8% | 0.81 | 0.0491 | -0.024 | 63.5 | 0.5900 | 0.6300 | 57 | 15 | 28.0% | -0.20 | 0.0498 | -0.025 | ||
| 4.55 | 4.90 | 5 | 1,908 | 28.7% | 0.78 | 0.0533 | -0.025 | 64 | 0.6900 | 0.7300 | 249 | 5,251 | 27.7% | -0.22 | 0.0539 | -0.026 |
| 4.00 | 4.85 | 29.8% | 0.75 | 0.0573 | -0.027 | 64.5 | 0.8000 | 0.8400 | 2,199 | 64 | 27.4% | -0.25 | 0.0581 | -0.028 | ||
| 3.85 | 4.10 | 144 | 29.9K | 28.3% | 0.72 | 0.0612 | -0.029 | 65 | 0.9500 | 0.9700 | 1,449 | 6,361 | 27.4% | -0.28 | 0.0620 | -0.030 |
| 3.50 | 3.75 | 28.1% | 0.69 | 0.0647 | -0.030 | 65.5 | 1.07 | 1.13 | 150 | 32 | 27.1% | -0.31 | 0.0656 | -0.031 | ||
| 3.15 | 3.40 | 26 | 8,589 | 27.6% | 0.66 | 0.0678 | -0.032 | 66 | 1.23 | 1.30 | 703 | 2,984 | 26.9% | -0.35 | 0.0689 | -0.032 |
| 2.90 | 3.10 | 13 | 6 | 28.0% | 0.62 | 0.0705 | -0.033 | 66.5 | 1.42 | 1.49 | 72 | 74 | 26.8% | -0.38 | 0.0716 | -0.033 |
| 2.60 | 2.76 | 154 | 9,706 | 27.6% | 0.59 | 0.0725 | -0.033 | 67 | 1.61 | 1.70 | 5,310 | 1,568 | 26.7% | -0.42 | 0.0738 | -0.034 |
| 2.32 | 2.48 | 13 | 116 | 27.4% | 0.55 | 0.0739 | -0.034 | 67.5 | 1.83 | 2.01 | 20 | 24 | 27.1% | -0.45 | 0.0754 | -0.035 |
| 2.09 | 2.21 | 257 | 14.4K | 27.4% | 0.51 | 0.0746 | -0.034 | 68 | 2.08 | 2.19 | 38 | 1,068 | 26.6% | -0.49 | 0.0762 | -0.035 |
| 1.86 | 1.93 | 39 | 10 | 27.1% | 0.48 | 0.0747 | -0.034 | 68.5 | 2.33 | 2.65 | 3 | 152 | 27.7% | -0.53 | 0.0764 | -0.035 |
| 1.64 | 1.72 | 154 | 5,106 | 27.1% | 0.44 | 0.0740 | -0.034 | 69 | 2.61 | 2.76 | 230 | 26.5% | -0.57 | 0.0759 | -0.034 | |
| 1.44 | 1.49 | 7,686 | 25 | 26.8% | 0.40 | 0.0727 | -0.033 | 69.5 | 2.85 | 3.65 | 29.9% | -0.60 | 0.0748 | -0.034 | ||
| 1.26 | 1.33 | 1,538 | 67.9K | 26.9% | 0.37 | 0.0708 | -0.032 | 70 | 3.20 | 3.45 | 10 | 80 | 26.6% | -0.64 | 0.0731 | -0.033 |
| 1.11 | 1.17 | 7,582 | 208 | 27.0% | 0.34 | 0.0684 | -0.031 | 70.5 | 3.50 | 4.20 | 13 | 29.1% | -0.67 | 0.0708 | -0.032 | |
| 0.9700 | 1.00 | 208 | 3,855 | 26.9% | 0.30 | 0.0656 | -0.030 | 71 | 3.95 | 4.10 | 5 | 203 | 26.5% | -0.71 | 0.0681 | -0.031 |
| 0.7300 | 0.7700 | 154 | 1,903 | 27.1% | 0.25 | 0.0588 | -0.027 | 72 | 4.65 | 4.95 | 2 | 26.7% | -0.77 | 0.0617 | -0.028 | |
| 0.6200 | 0.6700 | 83 | 68 | 27.0% | 0.22 | 0.0552 | -0.025 | 72.5 | 5.05 | 6.00 | 32.1% | -0.80 | 0.0582 | -0.026 | ||
| 0.5300 | 0.5700 | 67 | 929 | 27.0% | 0.20 | 0.0513 | -0.024 | 73 | 5.40 | 5.80 | 4 | 8 | 26.3% | -0.82 | 0.0546 | -0.025 |
| 0.4000 | 0.4200 | 297 | 1,743 | 27.3% | 0.15 | 0.0437 | -0.020 | 74 | 6.30 | 6.65 | 26.4% | -0.87 | 0.0473 | -0.021 | ||
| 0.2900 | 0.3200 | 207 | 22.0K | 27.6% | 0.12 | 0.0364 | -0.017 | 75 | 7.20 | 7.55 | 7 | 26.1% | -0.90 | 0.0403 | -0.018 | |
| 0.2100 | 0.2300 | 78 | 861 | 27.7% | 0.09 | 0.0299 | -0.014 | 76 | 8.10 | 8.85 | 31.8% | -0.93 | 0.0340 | -0.015 | ||
| 0.1600 | 0.1700 | 3 | 295 | 28.1% | 0.07 | 0.0242 | -0.012 | 77 | 8.70 | 10.60 | 38.9% | -0.96 | 0.0298 | -0.013 | ||
| 0.0600 | 0.2000 | 2 | 296 | 28.8% | 0.05 | 0.0195 | -0.010 | 78 | 9.20 | 11.65 | 35.2% | -0.98 | 0.0237 | -0.010 | ||
| 0.0200 | 0.2600 | 5 | 31.4% | 0.04 | 0.0157 | -0.008 | 79 | 10.05 | 12.65 | 34.4% | -0.99 | 0.0150 | -0.009 | |||
| 0.0700 | 0.0800 | 4 | 2,136 | 29.8% | 0.03 | 0.0127 | -0.007 | 80 | 11.05 | 13.65 | 36.5% | -1.00 | 0.0073 | -0.008 | ||
| 0 | 0.2100 | 5 | 33.5% | 0.03 | 0.0104 | -0.006 | 81 | 11.95 | 14.65 | 35.1% | -1.00 | 0.0019 | -0.008 | |||
| 0 | 0.1200 | 802 | 37.4% | 0.01 | 0.0053 | -0.004 | 85 | 15.95 | 18.65 | 42.6% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0200 | 2,932 | 36.4% | 0.01 | 0.0028 | -0.003 | 90 | 20.95 | 23.65 | 51.3% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0300 | 473 | 44.2% | 0.01 | 0.0017 | -0.002 | 95 | 25.95 | 28.65 | 59.3% | -1.00 | 0.0000 | -0.008 | |||
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