XLI オプションチェーン State Street Industrial 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 ±6.7% (162.01–185.21) · ATM IV 17.9% · P/C オープンインタレスト 3.76
| 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 | |
| 82.00 | 84.50 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1800 | 209 | 59.4% | -0.00 | 0.0002 | -0.002 | ||||
| 76.90 | 79.55 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1900 | 1 | 55.3% | -0.00 | 0.0002 | -0.002 | ||||
| 71.95 | 74.60 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.2000 | 42 | 51.3% | -0.00 | 0.0003 | -0.002 | ||||
| 67.05 | 69.70 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.2100 | 100 | 47.5% | -0.00 | 0.0004 | -0.003 | ||||
| 62.10 | 64.75 | 1.00 | 0.0005 | 0.000 | 110 | 0 | 0.2300 | 143 | 44.1% | -0.01 | 0.0005 | -0.003 | ||||
| 57.30 | 59.80 | 0.99 | 0.0007 | 0.000 | 115 | 0 | 0.2500 | 40.7% | -0.01 | 0.0007 | -0.004 | |||||
| 52.30 | 54.70 | 81 | 0.99 | 0.0010 | 0.000 | 120 | 0 | 0.2800 | 44 | 37.5% | -0.01 | 0.0009 | -0.005 | |||
| 51.25 | 53.90 | 0.99 | 0.0011 | 0.000 | 121 | 0 | 0.2900 | 12 | 37.0% | -0.01 | 0.0010 | -0.005 | ||||
| 50.30 | 52.90 | 0.99 | 0.0011 | 0.000 | 122 | 0 | 0.3000 | 36.4% | -0.01 | 0.0010 | -0.005 | |||||
| 49.35 | 51.85 | 0.99 | 0.0012 | 0.000 | 123 | 0 | 0.3100 | 35.9% | -0.01 | 0.0011 | -0.005 | |||||
| 48.30 | 50.85 | 2 | 0.99 | 0.0013 | 0.000 | 124 | 0 | 0.3200 | 11 | 35.3% | -0.01 | 0.0012 | -0.005 | |||
| 47.35 | 49.95 | 0.99 | 0.0013 | 0.000 | 125 | 0 | 0.3300 | 4 | 34.7% | -0.01 | 0.0013 | -0.005 | ||||
| 46.35 | 48.95 | 0.98 | 0.0014 | 0.000 | 126 | 0 | 0.3400 | 3 | 34.1% | -0.01 | 0.0014 | -0.006 | ||||
| 45.40 | 48.00 | 0.98 | 0.0015 | 0.000 | 127 | 0 | 0.3500 | 6 | 33.5% | -0.01 | 0.0014 | -0.006 | ||||
| 44.85 | 47.00 | 32.3% | 0.98 | 0.0016 | 0.000 | 128 | 0 | 0.3500 | 4 | 32.8% | -0.02 | 0.0016 | -0.006 | |||
| 43.40 | 46.00 | 0.98 | 0.0017 | 0.000 | 129 | 0 | 0.3600 | 5 | 32.2% | -0.02 | 0.0017 | -0.006 | ||||
| 42.40 | 45.05 | 0.98 | 0.0018 | 0.000 | 130 | 0 | 0.3700 | 74 | 31.6% | -0.02 | 0.0018 | -0.007 | ||||
| 41.50 | 44.05 | 0.98 | 0.0019 | 0.000 | 131 | 0.0100 | 0.3800 | 3 | 31.2% | -0.02 | 0.0019 | -0.007 | ||||
| 40.50 | 43.05 | 0.98 | 0.0020 | 0.000 | 132 | 0.0500 | 0.3400 | 3 | 30.5% | -0.02 | 0.0020 | -0.007 | ||||
| 39.45 | 42.10 | 0.98 | 0.0022 | 0.000 | 133 | 0.0600 | 0.3400 | 4 | 29.9% | -0.02 | 0.0022 | -0.008 | ||||
| 38.70 | 41.10 | 25.2% | 0.97 | 0.0023 | 0.000 | 134 | 0.0700 | 0.3500 | 4 | 29.4% | -0.02 | 0.0024 | -0.008 | |||
| 37.85 | 40.15 | 1 | 27.6% | 0.97 | 0.0025 | 0.000 | 135 | 0.0800 | 0.3700 | 4 | 29.0% | -0.03 | 0.0025 | -0.008 | ||
| 36.85 | 39.15 | 26.7% | 0.97 | 0.0027 | 0.000 | 136 | 0.0900 | 0.3800 | 4 | 28.5% | -0.03 | 0.0027 | -0.009 | |||
| 35.95 | 38.20 | 27.5% | 0.97 | 0.0029 | 0.000 | 137 | 0.1000 | 0.4000 | 6 | 28.1% | -0.03 | 0.0029 | -0.009 | |||
| 34.95 | 37.20 | 26.6% | 0.97 | 0.0031 | 0.000 | 138 | 0.1200 | 0.4100 | 8 | 27.7% | -0.03 | 0.0031 | -0.010 | |||
| 34.00 | 36.25 | 26.7% | 0.96 | 0.0033 | 0.000 | 139 | 0.1300 | 0.4300 | 9 | 27.2% | -0.03 | 0.0034 | -0.010 | |||
| 33.05 | 35.25 | 3 | 26.2% | 0.96 | 0.0036 | 0.000 | 140 | 0.1500 | 0.4500 | 10 | 26.8% | -0.04 | 0.0036 | -0.011 | ||
| 32.10 | 34.30 | 14 | 26.2% | 0.96 | 0.0039 | 0.000 | 141 | 0.1700 | 0.4700 | 11 | 26.4% | -0.04 | 0.0039 | -0.011 | ||
| 30.90 | 33.00 | 19.0% | 0.96 | 0.0042 | 0.000 | 142 | 0.1800 | 0.4900 | 7 | 25.9% | -0.04 | 0.0042 | -0.012 | |||
| 30.15 | 32.35 | 25.2% | 0.95 | 0.0045 | -0.000 | 143 | 0.2100 | 0.5200 | 8 | 25.6% | -0.04 | 0.0045 | -0.012 | |||
| 29.20 | 31.40 | 25.0% | 0.95 | 0.0048 | -0.001 | 144 | 0.2300 | 0.5400 | 9 | 25.1% | -0.05 | 0.0049 | -0.013 | |||
| 28.00 | 30.45 | 5 | 23.1% | 0.95 | 0.0052 | -0.002 | 145 | 0.2600 | 0.5700 | 42 | 24.7% | -0.05 | 0.0053 | -0.013 | ||
| 27.50 | 29.15 | 23.6% | 0.94 | 0.0056 | -0.003 | 146 | 0.3000 | 0.5900 | 19 | 24.3% | -0.06 | 0.0057 | -0.014 | |||
| 26.10 | 28.50 | 4 | 22.4% | 0.94 | 0.0061 | -0.004 | 147 | 0.3400 | 0.6200 | 7 | 24.0% | -0.06 | 0.0061 | -0.015 | ||
| 25.35 | 27.25 | 21.5% | 0.93 | 0.0065 | -0.005 | 148 | 0.3600 | 0.6800 | 6 | 23.6% | -0.07 | 0.0066 | -0.015 | |||
| 24.65 | 26.25 | 22.4% | 0.93 | 0.0070 | -0.006 | 149 | 0.4000 | 0.7300 | 16 | 23.3% | -0.07 | 0.0071 | -0.016 | |||
| 23.65 | 25.30 | 2 | 21.8% | 0.92 | 0.0076 | -0.007 | 150 | 0.4700 | 0.7600 | 254 | 22.9% | -0.08 | 0.0077 | -0.017 | ||
| 22.50 | 24.75 | 22.4% | 0.92 | 0.0082 | -0.009 | 151 | 0.5000 | 0.8300 | 451 | 22.6% | -0.08 | 0.0083 | -0.018 | |||
| 21.60 | 23.85 | 22.3% | 0.91 | 0.0088 | -0.010 | 152 | 0.5600 | 0.8900 | 8 | 22.3% | -0.09 | 0.0089 | -0.018 | |||
| 20.70 | 22.90 | 1 | 22.0% | 0.90 | 0.0095 | -0.011 | 153 | 0.6300 | 0.9500 | 7 | 22.0% | -0.10 | 0.0096 | -0.019 | ||
| 19.75 | 22.00 | 21.6% | 0.89 | 0.0102 | -0.012 | 154 | 0.7000 | 1.02 | 8 | 21.6% | -0.11 | 0.0104 | -0.020 | |||
| 19.15 | 20.60 | 24 | 20.7% | 0.88 | 0.0110 | -0.013 | 155 | 0.8000 | 1.08 | 256 | 21.3% | -0.11 | 0.0112 | -0.021 | ||
| 18.05 | 19.70 | 1 | 3,005 | 19.8% | 0.87 | 0.0118 | -0.015 | 156 | 0.8700 | 1.19 | 3,329 | 21.0% | -0.12 | 0.0120 | -0.022 | |
| 17.15 | 19.25 | 2 | 20.9% | 0.86 | 0.0127 | -0.016 | 157 | 0.9800 | 1.29 | 14 | 20.8% | -0.14 | 0.0130 | -0.023 | ||
| 16.15 | 18.35 | 20.3% | 0.85 | 0.0136 | -0.017 | 158 | 1.09 | 1.40 | 27 | 20.5% | -0.15 | 0.0138 | -0.024 | |||
| 15.35 | 17.50 | 20.3% | 0.84 | 0.0146 | -0.019 | 159 | 1.22 | 1.53 | 54 | 20.3% | -0.16 | 0.0148 | -0.025 | |||
| 14.50 | 16.40 | 361 | 19.4% | 0.83 | 0.0156 | -0.020 | 160 | 1.37 | 1.68 | 30 | 20.1% | -0.17 | 0.0159 | -0.026 | ||
| 13.75 | 15.80 | 20.0% | 0.81 | 0.0166 | -0.021 | 161 | 1.52 | 1.91 | 7 | 20.1% | -0.19 | 0.0170 | -0.027 | |||
| 12.90 | 14.95 | 1 | 19.7% | 0.80 | 0.0177 | -0.023 | 162 | 1.70 | 2.06 | 217 | 19.8% | -0.20 | 0.0181 | -0.028 | ||
| 12.15 | 14.15 | 1 | 19.6% | 0.78 | 0.0188 | -0.024 | 163 | 1.89 | 2.24 | 172 | 19.6% | -0.22 | 0.0192 | -0.029 | ||
| 11.40 | 13.40 | 1 | 19.5% | 0.76 | 0.0199 | -0.025 | 164 | 2.11 | 2.45 | 173 | 19.4% | -0.24 | 0.0204 | -0.030 | ||
| 10.70 | 12.30 | 5 | 18.8% | 0.74 | 0.0210 | -0.027 | 165 | 2.35 | 2.69 | 945 | 635 | 19.2% | -0.26 | 0.0216 | -0.031 | |
| 9.95 | 11.55 | 18.6% | 0.72 | 0.0221 | -0.028 | 166 | 2.60 | 2.98 | 29 | 19.1% | -0.28 | 0.0228 | -0.032 | |||
| 9.20 | 11.00 | 18.7% | 0.70 | 0.0232 | -0.029 | 167 | 2.88 | 3.25 | 129 | 18.9% | -0.30 | 0.0240 | -0.033 | |||
| 8.45 | 10.15 | 18.2% | 0.68 | 0.0242 | -0.030 | 168 | 3.15 | 3.55 | 27.6K | 18.7% | -0.33 | 0.0251 | -0.033 | |||
| 8.20 | 9.35 | 13 | 18.6% | 0.65 | 0.0252 | -0.031 | 169 | 3.45 | 3.90 | 77 | 18.6% | -0.35 | 0.0261 | -0.034 | ||
| 7.90 | 8.55 | 111 | 18.7% | 0.63 | 0.0261 | -0.032 | 170 | 3.80 | 4.25 | 55.2K | 18.4% | -0.38 | 0.0271 | -0.035 | ||
| 7.35 | 7.95 | 8 | 47 | 18.7% | 0.60 | 0.0268 | -0.032 | 171 | 4.20 | 4.40 | 1,064 | 17.9% | -0.40 | 0.0280 | -0.035 | |
| 5.20 | 5.65 | 43 | 267 | 18.2% | 0.49 | 0.0285 | -0.033 | 175 | 5.90 | 6.45 | 504 | 13.3K | 17.7% | -0.52 | 0.0301 | -0.035 |
| 3.05 | 3.45 | 2 | 462 | 17.5% | 0.35 | 0.0270 | -0.031 | 180 | 8.70 | 9.65 | 8,951 | 17.3% | -0.67 | 0.0291 | -0.032 | |
| 1.67 | 1.97 | 13 | 2,508 | 17.1% | 0.24 | 0.0223 | -0.026 | 185 | 12.10 | 13.85 | 980 | 17.4% | -0.79 | 0.0242 | -0.025 | |
| 0.8500 | 1.10 | 2 | 3,370 | 17.0% | 0.15 | 0.0168 | -0.021 | 190 | 16.50 | 18.35 | 1,006 | 18.5% | -0.88 | 0.0175 | -0.016 | |
| 0.4300 | 0.6700 | 1 | 11.2K | 17.5% | 0.10 | 0.0118 | -0.015 | 195 | 21.00 | 23.15 | 69 | 19.3% | -0.94 | 0.0111 | -0.006 | |
| 0.2900 | 0.4000 | 254 | 1,058 | 18.4% | 0.06 | 0.0080 | -0.011 | 200 | 26.25 | 28.05 | 44 | 23.1% | -0.97 | 0.0064 | 0.000 | |
| 0.0600 | 0.3500 | 479 | 19.0% | 0.04 | 0.0054 | -0.008 | 205 | 30.90 | 33.00 | 23.7% | -0.99 | 0.0034 | 0.000 | |||
| 0.0100 | 0.2800 | 7,340 | 20.1% | 0.03 | 0.0036 | -0.006 | 210 | 35.95 | 38.00 | 26.8% | -0.99 | 0.0017 | 0.000 | |||
| 0 | 0.3000 | 231 | 22.3% | 0.02 | 0.0024 | -0.004 | 215 | 40.85 | 42.95 | 28.3% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.2800 | 6 | 24.1% | 0.01 | 0.0016 | -0.003 | 220 | 45.85 | 47.95 | 30.8% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.2700 | 74 | 25.9% | 0.01 | 0.0011 | -0.002 | 225 | 50.85 | 52.95 | 33.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.2600 | 3 | 27.6% | 0.00 | 0.0008 | -0.002 | 230 | 55.80 | 57.95 | 35.2% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.2500 | 1 | 29.2% | 0.00 | 0.0005 | -0.001 | 235 | 60.80 | 62.90 | 37.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2400 | 30.8% | 0.00 | 0.0004 | -0.001 | 240 | 65.85 | 67.90 | 39.7% | -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 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