XLF オプションチェーン State Street Financial Select Sector SPDR ETF
Cboe delayed options data · 基準日時： 15:39 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% (57.00–59.77) · ATM IV 14.4% · P/C オープンインタレスト 2.42
| 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 | |
| 26.75 | 29.30 | 1 | 1.00 | 0.0004 | 0.000 | 30 | 0 | 0.0200 | 359 | 120.6% | -0.00 | 0.0004 | -0.002 | |||
| 21.85 | 24.30 | 61 | 1.00 | 0.0007 | 0.000 | 35 | 0 | 0.0200 | 35.4K | 94.5% | -0.00 | 0.0007 | -0.003 | |||
| 21.20 | 22.65 | 86 | 1.00 | 0.0008 | 0.000 | 36 | 0 | 0.0200 | 63 | 89.7% | -0.00 | 0.0008 | -0.003 | |||
| 20.00 | 22.05 | 4 | 1.00 | 0.0010 | 0.000 | 37 | 0 | 0.0200 | 766 | 85.0% | -0.00 | 0.0010 | -0.003 | |||
| 19.35 | 20.60 | 179 | 1.00 | 0.0011 | 0.000 | 38 | 0 | 0.0200 | 64 | 80.5% | -0.00 | 0.0011 | -0.003 | |||
| 18.20 | 20.05 | 113 | 1.00 | 0.0013 | 0.000 | 39 | 0 | 0.0200 | 45 | 76.0% | -0.00 | 0.0013 | -0.003 | |||
| 17.00 | 19.05 | 94 | 1.00 | 0.0015 | 0.000 | 40 | 0 | 0.0200 | 5,296 | 71.6% | -0.00 | 0.0015 | -0.003 | |||
| 16.00 | 18.05 | 199 | 0.99 | 0.0018 | 0.000 | 41 | 0 | 0.0200 | 13.3K | 67.4% | -0.01 | 0.0018 | -0.004 | |||
| 16.15 | 16.75 | 82 | 0.99 | 0.0021 | 0.000 | 42 | 0 | 0.0200 | 20.4K | 63.2% | -0.01 | 0.0021 | -0.004 | |||
| 14.00 | 16.05 | 120 | 0.99 | 0.0024 | 0.000 | 43 | 0 | 0.0200 | 205.3K | 59.1% | -0.01 | 0.0025 | -0.004 | |||
| 13.00 | 15.05 | 21 | 0.99 | 0.0029 | 0.000 | 44 | 0 | 0.0200 | 34.0K | 55.1% | -0.01 | 0.0029 | -0.004 | |||
| 13.30 | 13.55 | 5,613 | 0.99 | 0.0035 | 0.000 | 45 | 0 | 0.0200 | 50.5K | 51.1% | -0.01 | 0.0035 | -0.004 | |||
| 12.35 | 12.55 | 10 | 0.99 | 0.0042 | 0.000 | 46 | 0.0100 | 0.0300 | 77.2K | 51.4% | -0.01 | 0.0042 | -0.005 | |||
| 11.35 | 11.55 | 24 | 0.99 | 0.0051 | 0.000 | 47 | 0.0100 | 0.0300 | 57.4K | 47.3% | -0.01 | 0.0051 | -0.005 | |||
| 10.35 | 10.55 | 1,404 | 0.99 | 0.0062 | 0.000 | 48 | 0.0100 | 0.0300 | 225.4K | 43.2% | -0.01 | 0.0062 | -0.005 | |||
| 9.35 | 9.55 | 15.8K | 0.98 | 0.0077 | -0.001 | 49 | 0.0100 | 0.0300 | 90.7K | 39.2% | -0.01 | 0.0078 | -0.005 | |||
| 8.35 | 8.55 | 41.3K | 0.98 | 0.0098 | -0.002 | 50 | 0.0100 | 0.0300 | 40 | 92.2K | 35.3% | -0.02 | 0.0098 | -0.006 | ||
| 7.35 | 7.55 | 28.2K | 0.98 | 0.0126 | -0.003 | 51 | 0.0100 | 0.0400 | 88.6K | 32.4% | -0.02 | 0.0126 | -0.006 | |||
| 6.35 | 6.60 | 71.6K | 0.97 | 0.0166 | -0.003 | 52 | 0.0100 | 0.0400 | 43.2K | 28.4% | -0.03 | 0.0167 | -0.007 | |||
| 5.85 | 6.05 | 1 | 0.97 | 0.0194 | -0.004 | 52.5 | 0.0200 | 0.0500 | 27.9% | -0.03 | 0.0196 | -0.007 | ||||
| 5.35 | 5.55 | 24.6K | 0.97 | 0.0229 | -0.004 | 53 | 0.0200 | 0.0500 | 3 | 29.8K | 25.8% | -0.03 | 0.0231 | -0.007 | ||
| 4.90 | 5.10 | 21.8% | 0.96 | 0.0275 | -0.005 | 53.5 | 0.0300 | 0.0600 | 46 | 24.9% | -0.04 | 0.0277 | -0.008 | |||
| 4.40 | 4.55 | 1 | 42.2K | 0.96 | 0.0335 | -0.006 | 54 | 0.0400 | 0.0600 | 31 | 51.6K | 23.2% | -0.04 | 0.0338 | -0.008 | |
| 3.90 | 4.10 | 4 | 14 | 17.6% | 0.95 | 0.0417 | -0.007 | 54.5 | 0.0500 | 0.0700 | 22 | 21.8% | -0.05 | 0.0421 | -0.009 | |
| 3.45 | 3.60 | 48 | 107.8K | 18.2% | 0.93 | 0.0530 | -0.008 | 55 | 0.0600 | 0.0800 | 67 | 20.0K | 20.2% | -0.07 | 0.0536 | -0.010 |
| 2.97 | 3.10 | 16.7% | 0.91 | 0.0688 | -0.010 | 55.5 | 0.0800 | 0.1100 | 40 | 687 | 19.2% | -0.09 | 0.0696 | -0.011 | ||
| 2.50 | 2.64 | 1 | 30.2K | 16.3% | 0.89 | 0.0902 | -0.012 | 56 | 0.1100 | 0.1300 | 970 | 94.1K | 17.9% | -0.12 | 0.0914 | -0.013 |
| 2.06 | 2.19 | 3 | 16.0% | 0.84 | 0.1178 | -0.015 | 56.5 | 0.1600 | 0.1800 | 264 | 1,940 | 17.1% | -0.16 | 0.1195 | -0.016 | |
| 1.64 | 1.78 | 29 | 44.1K | 15.8% | 0.79 | 0.1507 | -0.018 | 57 | 0.2200 | 0.2500 | 5,168 | 68.2K | 16.1% | -0.22 | 0.1531 | -0.018 |
| 1.25 | 1.35 | 39 | 14.8% | 0.71 | 0.1856 | -0.020 | 57.5 | 0.3200 | 0.3700 | 71 | 1,000 | 15.5% | -0.29 | 0.1891 | -0.021 | |
| 0.9300 | 0.9900 | 335 | 57.0K | 14.5% | 0.61 | 0.2167 | -0.022 | 58 | 0.4700 | 0.5000 | 2,040 | 98.8K | 14.7% | -0.39 | 0.2214 | -0.023 |
| 0.6500 | 0.7000 | 71 | 314 | 14.3% | 0.50 | 0.2346 | -0.022 | 58.5 | 0.6700 | 0.7500 | 82 | 481 | 14.6% | -0.51 | 0.2410 | -0.023 |
| 0.4300 | 0.4700 | 110 | 29.7K | 14.1% | 0.39 | 0.2285 | -0.021 | 59 | 0.9500 | 1.04 | 31 | 522 | 14.5% | -0.63 | 0.2362 | -0.021 |
| 0.2700 | 0.3000 | 25 | 3,235 | 14.0% | 0.28 | 0.2000 | -0.019 | 59.5 | 1.28 | 1.42 | 25 | 14.8% | -0.73 | 0.2077 | -0.019 | |
| 0.1600 | 0.1900 | 99 | 31.7K | 14.1% | 0.20 | 0.1617 | -0.015 | 60 | 1.67 | 1.81 | 478 | 14.8% | -0.82 | 0.1675 | -0.015 | |
| 0.1000 | 0.1200 | 28 | 14.5% | 0.13 | 0.1230 | -0.012 | 60.5 | 2.09 | 2.28 | 15.5% | -0.89 | 0.1360 | -0.012 | |||
| 0.0600 | 0.0800 | 5 | 20.7K | 14.9% | 0.09 | 0.0896 | -0.009 | 61 | 2.59 | 2.75 | 21 | 17.3% | -0.94 | 0.1154 | -0.010 | |
| 0.0300 | 0.0600 | 26 | 15.5% | 0.06 | 0.0640 | -0.007 | 61.5 | 3.05 | 3.25 | 18.4% | -0.98 | 0.0731 | -0.013 | |||
| 0.0200 | 0.0500 | 50 | 3,708 | 16.6% | 0.04 | 0.0461 | -0.005 | 62 | 3.55 | 3.75 | 20.5% | -0.99 | 0.0333 | -0.017 | ||
| 0.0100 | 0.0400 | 701 | 19.0% | 0.03 | 0.0267 | -0.004 | 63 | 4.55 | 4.75 | 2 | 24.6% | -1.00 | 0.0053 | -0.021 | ||
| 0.0100 | 0.0300 | 185 | 21.6% | 0.02 | 0.0181 | -0.003 | 64 | 5.55 | 5.75 | 28.5% | -1.00 | 0.0014 | -0.022 | |||
| 0 | 0.0100 | 185 | 10.5K | 20.7% | 0.01 | 0.0133 | -0.003 | 65 | 6.55 | 6.75 | 8 | 32.2% | -1.00 | 0.0001 | -0.023 | |
| 0 | 0.0200 | 36 | 2,421 | 25.2% | 0.01 | 0.0102 | -0.003 | 66 | 7.55 | 7.75 | 35.8% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.0200 | 232 | 28.0% | 0.01 | 0.0081 | -0.003 | 67 | 8.55 | 8.75 | 39.3% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 1,790 | 30.6% | 0.01 | 0.0066 | -0.003 | 68 | 9.55 | 9.75 | 42.7% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 300 | 33.2% | 0.01 | 0.0054 | -0.003 | 69 | 10.05 | 11.90 | 65.6% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 4,098 | 35.7% | 0.01 | 0.0046 | -0.002 | 70 | 10.80 | 12.90 | 63.5% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0100 | 221 | 44.2% | 0.00 | 0.0023 | -0.002 | 75 | 15.80 | 17.90 | 81.0% | -1.00 | 0.0000 | -0.025 | |||
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 18, 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