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： 12:43 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 ±5.1% (159.32–176.52) · ATM IV 20.4% · P/C オープンインタレスト 1.77
| 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 | |
| 80.50 | 85.50 | 1.00 | 0.0000 | -0.001 | 85 | 0 | 0.5000 | 206 | 105.5% | -0.00 | 0.0000 | -0.001 | ||||
| 75.50 | 80.50 | 1.00 | 0.0001 | -0.001 | 90 | 0 | 0.5000 | 209 | 97.5% | -0.00 | 0.0001 | -0.001 | ||||
| 70.55 | 75.55 | 1.00 | 0.0001 | -0.002 | 95 | 0 | 4.90 | 1 | 141.7% | -0.00 | 0.0001 | -0.002 | ||||
| 65.55 | 70.55 | 1.00 | 0.0002 | -0.002 | 100 | 0 | 4.90 | 42 | 131.3% | -0.00 | 0.0002 | -0.002 | ||||
| 60.60 | 65.60 | 1.00 | 0.0002 | -0.003 | 105 | 0 | 4.90 | 100 | 121.4% | -0.00 | 0.0002 | -0.003 | ||||
| 55.65 | 60.65 | 3 | 1.00 | 0.0004 | -0.004 | 110 | 0 | 4.90 | 149 | 111.8% | -0.00 | 0.0004 | -0.004 | |||
| 50.80 | 55.80 | 52.2% | 0.99 | 0.0005 | -0.005 | 115 | 0 | 2.36 | 2 | 6 | 83.1% | -0.00 | 0.0005 | -0.005 | ||
| 45.70 | 50.70 | 55 | 0.99 | 0.0008 | -0.006 | 120 | 0.0100 | 0.1000 | 49 | 45.8% | -0.01 | 0.0008 | -0.006 | |||
| 44.70 | 49.70 | 0.99 | 0.0009 | -0.006 | 121 | 0 | 4.90 | 15 | 92.0% | -0.01 | 0.0009 | -0.006 | ||||
| 43.70 | 48.70 | 0.99 | 0.0010 | -0.007 | 122 | 0 | 2.58 | 2 | 75.7% | -0.01 | 0.0010 | -0.007 | ||||
| 42.70 | 47.70 | 0.99 | 0.0010 | -0.007 | 123 | 0 | 4.90 | 4 | 88.6% | -0.01 | 0.0010 | -0.007 | ||||
| 41.75 | 46.75 | 2 | 0.99 | 0.0011 | -0.008 | 124 | 0 | 4.90 | 11 | 86.9% | -0.01 | 0.0011 | -0.008 | |||
| 40.70 | 45.70 | 0.99 | 0.0012 | -0.008 | 125 | 0 | 4.90 | 6 | 85.2% | -0.01 | 0.0012 | -0.008 | ||||
| 39.75 | 44.75 | 0.99 | 0.0013 | -0.009 | 126 | 0 | 4.90 | 2 | 83.5% | -0.01 | 0.0013 | -0.009 | ||||
| 38.75 | 43.75 | 0.99 | 0.0014 | -0.009 | 127 | 0 | 4.90 | 5 | 81.8% | -0.01 | 0.0014 | -0.009 | ||||
| 37.75 | 42.75 | 0.99 | 0.0016 | -0.009 | 128 | 0 | 2.61 | 4 | 66.9% | -0.01 | 0.0016 | -0.010 | ||||
| 36.75 | 41.75 | 0.99 | 0.0017 | -0.010 | 129 | 0 | 4.90 | 7 | 78.5% | -0.01 | 0.0017 | -0.010 | ||||
| 35.80 | 40.80 | 0.98 | 0.0018 | -0.011 | 130 | 0 | 4.90 | 77 | 76.8% | -0.02 | 0.0018 | -0.011 | ||||
| 34.80 | 39.80 | 0.98 | 0.0020 | -0.011 | 131 | 0 | 4.90 | 6 | 75.1% | -0.02 | 0.0020 | -0.011 | ||||
| 33.80 | 38.80 | 0.98 | 0.0022 | -0.012 | 132 | 0 | 4.90 | 1 | 5 | 73.5% | -0.02 | 0.0022 | -0.012 | |||
| 32.85 | 37.85 | 31.5% | 0.98 | 0.0024 | -0.013 | 133 | 0 | 4.90 | 3 | 7 | 68.7% | -0.02 | 0.0024 | -0.013 | ||
| 31.85 | 36.85 | 30.2% | 0.98 | 0.0026 | -0.013 | 134 | 0 | 4.90 | 2 | 5 | 70.2% | -0.02 | 0.0026 | -0.013 | ||
| 30.85 | 35.85 | 1 | 28.8% | 0.98 | 0.0028 | -0.014 | 135 | 0 | 4.90 | 4 | 6 | 68.6% | -0.02 | 0.0028 | -0.014 | |
| 29.90 | 34.90 | 31.6% | 0.97 | 0.0031 | -0.015 | 136 | 0 | 4.90 | 2 | 6 | 64.4% | -0.03 | 0.0031 | -0.015 | ||
| 28.90 | 33.90 | 30.4% | 0.97 | 0.0034 | -0.016 | 137 | 0 | 4.90 | 3 | 44 | 65.4% | -0.03 | 0.0034 | -0.016 | ||
| 27.95 | 32.95 | 31.7% | 0.97 | 0.0037 | -0.017 | 138 | 0 | 0.2500 | 12 | 19 | 32.1% | -0.03 | 0.0037 | -0.017 | ||
| 26.95 | 31.95 | 30.5% | 0.97 | 0.0040 | -0.018 | 139 | 0 | 4.90 | 11 | 62.1% | -0.03 | 0.0040 | -0.018 | |||
| 26.00 | 31.00 | 4 | 31.2% | 0.96 | 0.0044 | -0.019 | 140 | 0 | 4.90 | 15 | 60.5% | -0.04 | 0.0044 | -0.019 | ||
| 25.00 | 29.95 | 14 | 29.2% | 0.96 | 0.0048 | -0.020 | 141 | 0 | 4.90 | 11 | 58.9% | -0.04 | 0.0048 | -0.020 | ||
| 24.05 | 29.05 | 10 | 30.4% | 0.96 | 0.0052 | -0.021 | 142 | 0 | 4.90 | 7 | 57.3% | -0.04 | 0.0053 | -0.021 | ||
| 23.05 | 28.05 | 29.2% | 0.95 | 0.0057 | -0.022 | 143 | 0 | 4.90 | 9 | 55.7% | -0.05 | 0.0058 | -0.022 | |||
| 22.15 | 27.10 | 29.9% | 0.95 | 0.0062 | -0.024 | 144 | 0 | 4.90 | 51 | 54.1% | -0.05 | 0.0063 | -0.024 | |||
| 21.15 | 26.15 | 5 | 29.2% | 0.94 | 0.0068 | -0.025 | 145 | 0.0700 | 5.00 | 781 | 53.2% | -0.06 | 0.0069 | -0.025 | ||
| 20.15 | 25.15 | 28.1% | 0.94 | 0.0075 | -0.026 | 146 | 0 | 4.90 | 20 | 50.9% | -0.06 | 0.0075 | -0.026 | |||
| 19.20 | 24.20 | 4 | 27.8% | 0.93 | 0.0082 | -0.028 | 147 | 0 | 4.90 | 27 | 49.4% | -0.07 | 0.0082 | -0.028 | ||
| 18.30 | 23.25 | 27.9% | 0.93 | 0.0089 | -0.029 | 148 | 0 | 4.90 | 6 | 47.8% | -0.07 | 0.0090 | -0.030 | |||
| 17.35 | 22.25 | 27.1% | 0.92 | 0.0098 | -0.031 | 149 | 0 | 4.90 | 222 | 46.2% | -0.08 | 0.0098 | -0.031 | |||
| 16.25 | 21.15 | 13 | 24.3% | 0.91 | 0.0107 | -0.033 | 150 | 0 | 0.9700 | 1 | 1,710 | 26.8% | -0.09 | 0.0108 | -0.033 | |
| 15.30 | 20.20 | 43 | 23.9% | 0.90 | 0.0117 | -0.034 | 151 | 0 | 4.90 | 546 | 43.0% | -0.10 | 0.0118 | -0.035 | ||
| 14.40 | 19.30 | 24.1% | 0.89 | 0.0127 | -0.036 | 152 | 0.1400 | 5.00 | 424 | 42.2% | -0.11 | 0.0129 | -0.037 | |||
| 13.60 | 18.45 | 2 | 6 | 24.9% | 0.88 | 0.0139 | -0.038 | 153 | 0 | 4.90 | 427 | 338 | 39.7% | -0.12 | 0.0141 | -0.038 |
| 12.65 | 17.55 | 1 | 24.4% | 0.87 | 0.0152 | -0.040 | 154 | 0 | 4.90 | 161 | 38.1% | -0.13 | 0.0154 | -0.041 | ||
| 11.75 | 16.65 | 35 | 24.0% | 0.86 | 0.0166 | -0.042 | 155 | 0.2500 | 1.00 | 610 | 9,823 | 22.3% | -0.14 | 0.0168 | -0.043 | |
| 10.95 | 15.80 | 3,050 | 24.2% | 0.85 | 0.0180 | -0.044 | 156 | 0 | 1.56 | 627 | 3,952 | 22.6% | -0.16 | 0.0183 | -0.045 | |
| 9.95 | 14.85 | 2 | 23.0% | 0.83 | 0.0196 | -0.046 | 157 | 0.5800 | 2.04 | 126 | 308 | 25.5% | -0.17 | 0.0199 | -0.047 | |
| 9.15 | 14.05 | 4 | 23.1% | 0.81 | 0.0213 | -0.048 | 158 | 0.8500 | 1.74 | 191 | 315 | 23.9% | -0.19 | 0.0216 | -0.049 | |
| 8.30 | 13.20 | 22.7% | 0.79 | 0.0230 | -0.050 | 159 | 0.4700 | 1.86 | 177 | 397 | 20.7% | -0.21 | 0.0234 | -0.051 | ||
| 7.40 | 12.35 | 7 | 361 | 21.8% | 0.77 | 0.0248 | -0.052 | 160 | 0.9000 | 1.90 | 356 | 783 | 21.6% | -0.23 | 0.0252 | -0.053 |
| 6.60 | 11.55 | 8 | 26 | 21.8% | 0.75 | 0.0267 | -0.054 | 161 | 0.5900 | 2.18 | 123 | 527 | 19.5% | -0.25 | 0.0272 | -0.055 |
| 5.90 | 10.75 | 41 | 21.5% | 0.72 | 0.0286 | -0.056 | 162 | 0.6200 | 2.49 | 91 | 1,939 | 18.8% | -0.28 | 0.0291 | -0.057 | |
| 4.90 | 9.80 | 4 | 16 | 19.9% | 0.70 | 0.0304 | -0.057 | 163 | 1.20 | 5.00 | 509 | 26.2% | -0.31 | 0.0311 | -0.058 | |
| 4.25 | 9.15 | 34 | 20.0% | 0.67 | 0.0322 | -0.058 | 164 | 0.0500 | 5.00 | 18 | 340 | 21.0% | -0.34 | 0.0330 | -0.060 | |
| 3.60 | 8.50 | 94 | 95 | 20.0% | 0.64 | 0.0339 | -0.059 | 165 | 1.15 | 5.90 | 56 | 12.8K | 23.7% | -0.37 | 0.0347 | -0.061 |
| 2.95 | 7.90 | 27 | 58 | 19.7% | 0.60 | 0.0354 | -0.060 | 166 | 0.7100 | 5.65 | 138 | 271 | 20.6% | -0.40 | 0.0363 | -0.061 |
| 2.71 | 7.65 | 177 | 375 | 21.2% | 0.57 | 0.0367 | -0.060 | 167 | 1.45 | 6.00 | 237 | 424 | 20.6% | -0.44 | 0.0377 | -0.062 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.75 | 6.70 | 153 | 275 | 19.1% | 0.53 | 0.0376 | -0.060 | 168 | 1.90 | 6.85 | 412 | 6,294 | 21.7% | -0.48 | 0.0388 | -0.062 |
| 1.41 | 6.35 | 141 | 352 | 19.9% | 0.49 | 0.0381 | -0.060 | 169 | 1.80 | 6.75 | 290 | 1,222 | 18.8% | -0.52 | 0.0395 | -0.062 |
| 0 | 4.85 | 315 | 1,173 | 15.0% | 0.45 | 0.0383 | -0.059 | 170 | 2.76 | 7.70 | 495 | 38.3K | 20.8% | -0.56 | 0.0398 | -0.061 |
| 0 | 4.35 | 100 | 264 | 15.7% | 0.42 | 0.0380 | -0.057 | 171 | 3.05 | 7.95 | 8 | 1,348 | 19.2% | -0.60 | 0.0396 | -0.060 |
| 0 | 4.75 | 122 | 1,445 | 18.7% | 0.38 | 0.0372 | -0.055 | 172 | 3.65 | 8.55 | 2 | 119 | 19.0% | -0.64 | 0.0391 | -0.058 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 4.45 | 64 | 78 | 19.5% | 0.34 | 0.0361 | -0.053 | 173 | 4.45 | 9.35 | 37 | 19.6% | -0.68 | 0.0381 | -0.056 | |
| 0 | 4.10 | 108 | 20.2% | 0.31 | 0.0346 | -0.051 | 174 | 5.20 | 10.05 | 45 | 19.7% | -0.71 | 0.0368 | -0.054 | ||
| 0.7500 | 1.99 | 532 | 9,938 | 16.9% | 0.28 | 0.0328 | -0.048 | 175 | 5.50 | 10.40 | 1 | 8,105 | 17.0% | -0.75 | 0.0351 | -0.052 |
| 0.3000 | 1.60 | 89 | 195 | 16.5% | 0.25 | 0.0309 | -0.046 | 176 | 6.60 | 11.50 | 11 | 19.1% | -0.78 | 0.0334 | -0.049 | |
| 0 | 1.50 | 37 | 144 | 16.3% | 0.22 | 0.0288 | -0.043 | 177 | 7.45 | 12.35 | 7 | 19.3% | -0.81 | 0.0314 | -0.047 | |
| 0 | 3.15 | 114 | 261 | 23.2% | 0.19 | 0.0266 | -0.040 | 178 | 8.25 | 13.15 | 8 | 19.0% | -0.83 | 0.0294 | -0.044 | |
| 0.7500 | 2.98 | 44 | 217 | 26.3% | 0.17 | 0.0245 | -0.037 | 179 | 9.25 | 14.10 | 39 | 19.9% | -0.86 | 0.0272 | -0.042 | |
| 0.5300 | 1.75 | 10 | 5,942 | 22.7% | 0.15 | 0.0224 | -0.035 | 180 | 9.85 | 14.75 | 1 | 8,976 | 16.6% | -0.88 | 0.0252 | -0.039 |
| 0 | 2.74 | 40 | 2,255 | 25.6% | 0.13 | 0.0205 | -0.032 | 181 | 11.10 | 16.00 | 3 | 20.9% | -0.90 | 0.0230 | -0.037 | |
| 0 | 1.43 | 37 | 460 | 21.6% | 0.12 | 0.0186 | -0.030 | 182 | 12.10 | 16.95 | 1 | 21.7% | -0.92 | 0.0210 | -0.035 | |
| 0 | 2.59 | 1,835 | 27.4% | 0.11 | 0.0169 | -0.028 | 183 | 13.05 | 17.90 | 22.1% | -0.93 | 0.0188 | -0.032 | |||
| 0 | 2.53 | 288 | 28.3% | 0.09 | 0.0153 | -0.026 | 184 | 14.25 | 19.15 | 25.7% | -0.94 | 0.0168 | -0.029 | |||
| 0.1500 | 0.4000 | 59 | 2,695 | 19.5% | 0.08 | 0.0138 | -0.024 | 185 | 14.80 | 19.70 | 19 | 19.8% | -0.95 | 0.0147 | -0.026 | |
| 0 | 2.43 | 321 | 30.1% | 0.07 | 0.0125 | -0.022 | 186 | 15.85 | 20.75 | 22.1% | -0.96 | 0.0127 | -0.023 | |||
| 0 | 2.40 | 192 | 31.0% | 0.07 | 0.0113 | -0.020 | 187 | 16.75 | 21.65 | -0.97 | 0.0109 | -0.020 | ||||
| 0 | 2.37 | 24 | 61 | 32.0% | 0.06 | 0.0102 | -0.019 | 188 | 17.60 | 22.60 | -0.98 | 0.0092 | -0.017 | |||
| 0 | 2.34 | 8 | 33 | 32.9% | 0.05 | 0.0092 | -0.017 | 189 | 18.90 | 23.90 | 26.7% | -0.98 | 0.0076 | -0.014 | ||
| 0 | 0.4500 | 28 | 3,229 | 22.8% | 0.05 | 0.0084 | -0.016 | 190 | 19.95 | 24.90 | 61 | 28.0% | -0.99 | 0.0063 | -0.011 | |
| 0 | 0.1800 | 4 | 11.5K | 22.9% | 0.03 | 0.0051 | -0.011 | 195 | 24.95 | 29.90 | 64 | 32.4% | -1.00 | 0.0020 | -0.003 | |
| 0 | 2.22 | 3 | 1,552 | 42.8% | 0.02 | 0.0033 | -0.008 | 200 | 29.95 | 34.90 | 36.5% | -1.00 | 0.0005 | -0.000 | ||
| 0.0100 | 1.00 | 438 | 39.3% | 0.01 | 0.0021 | -0.006 | 205 | 34.95 | 39.90 | 40.5% | -1.00 | 0.0001 | 0.000 | |||
| 0.0100 | 2.19 | 1 | 7,366 | 51.1% | 0.01 | 0.0014 | -0.004 | 210 | 39.95 | 44.90 | 44.2% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 2.18 | 222 | 55.0% | 0.01 | 0.0010 | -0.003 | 215 | 44.95 | 49.90 | 47.9% | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 2.17 | 80 | 58.7% | 0.00 | 0.0007 | -0.003 | 220 | 50.10 | 55.05 | 54.5% | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 2.16 | 3 | 162 | 62.2% | 0.00 | 0.0005 | -0.002 | 225 | 54.80 | 59.75 | 49.6% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 2.16 | 4 | 36 | 65.7% | 0.00 | 0.0004 | -0.002 | 230 | 59.80 | 64.75 | 52.6% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 2.15 | 49 | 90 | 69.0% | 0.00 | 0.0003 | -0.001 | 235 | 64.75 | 69.75 | 53.9% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 2.15 | 44 | 315 | 72.3% | 0.00 | 0.0002 | -0.001 | 240 | 69.90 | 74.90 | 63.5% | -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 — 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