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 ±2.7% (168.85–178.37) · ATM IV 16.8% · P/C オープンインタレスト 4.95
| 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 | |
| 81.90 | 83.95 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.0800 | 357 | 122.6% | -0.00 | 0.0001 | -0.002 | ||||
| 77.00 | 79.20 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1100 | 557 | 117.2% | -0.00 | 0.0001 | -0.003 | ||||
| 72.20 | 74.10 | 1 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0900 | 659 | 105.6% | -0.00 | 0.0001 | -0.003 | |||
| 67.15 | 68.95 | 1 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.0900 | 5 | 97.0% | -0.00 | 0.0001 | -0.003 | |||
| 62.40 | 64.00 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.1100 | 877 | 90.8% | -0.00 | 0.0002 | -0.003 | ||||
| 57.15 | 59.25 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.0500 | 138 | 75.8% | -0.00 | 0.0002 | -0.004 | ||||
| 56.10 | 57.95 | 1.00 | 0.0002 | 0.000 | 116 | 0 | 0.1100 | 81.1% | -0.00 | 0.0002 | -0.004 | |||||
| 55.15 | 57.15 | 1.00 | 0.0002 | 0.000 | 117 | 0 | 0.1100 | 1 | 79.5% | -0.00 | 0.0002 | -0.004 | ||||
| 54.15 | 56.25 | 1.00 | 0.0002 | 0.000 | 118 | 0 | 0.1100 | 1 | 78.0% | -0.00 | 0.0002 | -0.004 | ||||
| 52.95 | 55.00 | 1.00 | 0.0003 | 0.000 | 119 | 0 | 0.1100 | 24 | 76.4% | -0.00 | 0.0003 | -0.004 | ||||
| 52.20 | 54.15 | 56 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.1100 | 293 | 74.9% | -0.00 | 0.0003 | -0.004 | |||
| 51.15 | 53.05 | 1.00 | 0.0003 | 0.000 | 121 | 0 | 0.1100 | 5 | 73.4% | -0.00 | 0.0003 | -0.004 | ||||
| 50.20 | 52.00 | 1.00 | 0.0003 | 0.000 | 122 | 0 | 0.1100 | 10 | 71.9% | -0.00 | 0.0003 | -0.004 | ||||
| 49.20 | 50.95 | 17 | 1.00 | 0.0003 | 0.000 | 123 | 0 | 0.1100 | 21 | 70.4% | -0.00 | 0.0003 | -0.004 | |||
| 48.10 | 50.30 | 17 | 1.00 | 0.0004 | 0.000 | 124 | 0 | 0.1100 | 63 | 68.9% | -0.00 | 0.0004 | -0.005 | |||
| 47.00 | 49.05 | 3 | 1.00 | 0.0004 | 0.000 | 125 | 0 | 0.1100 | 119 | 67.4% | -0.00 | 0.0004 | -0.005 | |||
| 46.20 | 47.95 | 4 | 1.00 | 0.0004 | 0.000 | 126 | 0 | 0.1200 | 75 | 66.6% | -0.00 | 0.0004 | -0.005 | |||
| 45.20 | 47.30 | 1.00 | 0.0004 | 0.000 | 127 | 0 | 0.1100 | 104 | 64.5% | -0.00 | 0.0004 | -0.005 | ||||
| 44.20 | 46.05 | 19 | 1.00 | 0.0005 | 0.000 | 128 | 0 | 0.1100 | 165 | 63.0% | -0.00 | 0.0005 | -0.005 | |||
| 43.15 | 45.30 | 1.00 | 0.0005 | 0.000 | 129 | 0 | 0.1200 | 213 | 62.3% | -0.00 | 0.0005 | -0.005 | ||||
| 42.60 | 44.30 | 21 | 1.00 | 0.0005 | 0.000 | 130 | 0 | 0.0800 | 914 | 57.9% | -0.00 | 0.0005 | -0.006 | |||
| 41.20 | 43.05 | 1 | 1.00 | 0.0006 | 0.000 | 131 | 0 | 0.0400 | 6 | 104 | 52.4% | -0.00 | 0.0006 | -0.006 | ||
| 40.00 | 42.05 | 45 | 0.99 | 0.0006 | 0.000 | 132 | 0.0100 | 0.0400 | 14 | 195 | 52.3% | -0.00 | 0.0006 | -0.006 | ||
| 39.20 | 41.05 | 15 | 0.99 | 0.0007 | 0.000 | 133 | 0.0100 | 0.0300 | 212 | 134 | 49.8% | -0.00 | 0.0007 | -0.006 | ||
| 38.25 | 40.30 | 0.99 | 0.0007 | 0.000 | 134 | 0.0100 | 0.0300 | 10 | 37 | 48.6% | -0.00 | 0.0007 | -0.007 | |||
| 38.30 | 39.05 | 10 | 49.7% | 0.99 | 0.0008 | 0.000 | 135 | 0.0100 | 0.0500 | 2 | 87 | 49.4% | -0.00 | 0.0008 | -0.007 | |
| 37.30 | 38.05 | 48.0% | 0.99 | 0.0009 | 0.000 | 136 | 0.0100 | 0.0400 | 84 | 128 | 47.1% | -0.01 | 0.0009 | -0.007 | ||
| 36.30 | 37.00 | 1 | 36.8% | 0.99 | 0.0009 | 0.000 | 137 | 0.0100 | 0.1400 | 341 | 52.4% | -0.01 | 0.0009 | -0.007 | ||
| 35.30 | 36.05 | 2 | 44.7% | 0.99 | 0.0010 | 0.000 | 138 | 0.0100 | 0.1200 | 157 | 50.0% | -0.01 | 0.0010 | -0.008 | ||
| 34.30 | 35.00 | 0.99 | 0.0011 | 0.000 | 139 | 0.0100 | 0.1200 | 71 | 48.6% | -0.01 | 0.0011 | -0.008 | ||||
| 33.30 | 34.00 | 9 | 0.99 | 0.0012 | 0.000 | 140 | 0.0100 | 0.0700 | 11.2K | 44.4% | -0.01 | 0.0012 | -0.009 | |||
| 32.30 | 33.20 | 10 | 48.4% | 0.99 | 0.0013 | 0.000 | 141 | 0.0100 | 0.0800 | 136 | 43.8% | -0.01 | 0.0014 | -0.009 | ||
| 31.30 | 32.20 | 1 | 46.8% | 0.99 | 0.0015 | 0.000 | 142 | 0.0100 | 0.1500 | 131 | 45.8% | -0.01 | 0.0015 | -0.009 | ||
| 30.30 | 31.10 | 40.6% | 0.99 | 0.0016 | 0.000 | 143 | 0.0100 | 0.1500 | 163 | 44.4% | -0.01 | 0.0016 | -0.010 | |||
| 29.35 | 30.10 | 21 | 41.6% | 0.99 | 0.0018 | 0.000 | 144 | 0.0100 | 0.1600 | 405 | 43.4% | -0.01 | 0.0018 | -0.011 | ||
| 28.35 | 29.10 | 40.1% | 0.99 | 0.0020 | 0.000 | 145 | 0.0200 | 0.1600 | 783 | 42.4% | -0.01 | 0.0020 | -0.011 | |||
| 27.35 | 28.20 | 9 | 42.2% | 0.99 | 0.0022 | 0.000 | 146 | 0.0100 | 0.1600 | 157 | 40.6% | -0.01 | 0.0022 | -0.012 | ||
| 26.35 | 27.20 | 40.6% | 0.99 | 0.0024 | 0.000 | 147 | 0.0100 | 0.1700 | 1,292 | 39.6% | -0.01 | 0.0024 | -0.013 | |||
| 25.35 | 26.05 | 23 | 32.9% | 0.99 | 0.0027 | -0.001 | 148 | 0.0100 | 0.1300 | 210 | 36.8% | -0.01 | 0.0027 | -0.013 | ||
| 24.35 | 25.05 | 15 | 31.4% | 0.98 | 0.0030 | -0.002 | 149 | 0.0400 | 0.1300 | 722 | 36.5% | -0.01 | 0.0030 | -0.014 | ||
| 23.35 | 24.15 | 21 | 34.5% | 0.98 | 0.0034 | -0.003 | 150 | 0.0500 | 0.1300 | 25.8K | 35.4% | -0.02 | 0.0034 | -0.015 | ||
| 22.40 | 23.15 | 34 | 34.5% | 0.98 | 0.0038 | -0.005 | 151 | 0.0100 | 0.1300 | 208 | 32.8% | -0.02 | 0.0038 | -0.016 | ||
| 21.40 | 22.25 | 6 | 35.4% | 0.98 | 0.0042 | -0.006 | 152 | 0.0100 | 0.2000 | 727 | 33.5% | -0.02 | 0.0043 | -0.017 | ||
| 20.40 | 21.10 | 3 | 30.1% | 0.98 | 0.0048 | -0.008 | 153 | 0.0100 | 0.2100 | 38 | 32.3% | -0.02 | 0.0048 | -0.018 | ||
| 19.40 | 20.15 | 12 | 30.1% | 0.97 | 0.0054 | -0.010 | 154 | 0.0100 | 0.1400 | 925 | 29.1% | -0.03 | 0.0054 | -0.020 | ||
| 18.40 | 19.10 | 21 | 27.2% | 0.97 | 0.0062 | -0.012 | 155 | 0.0800 | 0.1500 | 51.8K | 29.7% | -0.03 | 0.0062 | -0.021 | ||
| 17.45 | 18.35 | 17 | 31.8% | 0.97 | 0.0070 | -0.014 | 156 | 0.0200 | 0.2400 | 132 | 28.9% | -0.03 | 0.0070 | -0.023 | ||
| 16.45 | 17.30 | 9 | 29.4% | 0.96 | 0.0080 | -0.016 | 157 | 0.0300 | 0.1800 | 279 | 26.5% | -0.04 | 0.0080 | -0.025 | ||
| 15.45 | 16.20 | 12 | 26.3% | 0.96 | 0.0092 | -0.019 | 158 | 0.0500 | 0.2600 | 551 | 26.9% | -0.04 | 0.0092 | -0.027 | ||
| 14.50 | 15.20 | 54 | 25.6% | 0.95 | 0.0105 | -0.021 | 159 | 0.0600 | 0.2500 | 1,142 | 25.4% | -0.05 | 0.0106 | -0.029 | ||
| 13.50 | 14.15 | 575 | 23.2% | 0.94 | 0.0121 | -0.024 | 160 | 0.1200 | 0.2200 | 17.6K | 24.4% | -0.05 | 0.0122 | -0.031 | ||
| 12.55 | 13.35 | 41 | 25.0% | 0.94 | 0.0140 | -0.028 | 161 | 0.1100 | 0.3200 | 467 | 24.0% | -0.06 | 0.0141 | -0.034 | ||
| 11.55 | 12.25 | 38 | 22.2% | 0.93 | 0.0163 | -0.031 | 162 | 0.1400 | 0.3500 | 1,284 | 23.2% | -0.07 | 0.0164 | -0.037 | ||
| 10.60 | 11.25 | 114 | 21.2% | 0.91 | 0.0189 | -0.035 | 163 | 0.1800 | 0.3900 | 133 | 22.4% | -0.08 | 0.0190 | -0.040 | ||
| 9.65 | 10.45 | 42 | 21.9% | 0.90 | 0.0220 | -0.039 | 164 | 0.2600 | 0.4600 | 145 | 22.0% | -0.10 | 0.0222 | -0.044 | ||
| 8.85 | 9.35 | 731 | 20.9% | 0.88 | 0.0256 | -0.043 | 165 | 0.3300 | 0.4500 | 53.1K | 20.8% | -0.12 | 0.0257 | -0.048 | ||
| 7.80 | 8.60 | 141 | 20.4% | 0.86 | 0.0298 | -0.048 | 166 | 0.4200 | 0.6000 | 39 | 20.6% | -0.14 | 0.0300 | -0.052 | ||
| 6.90 | 7.60 | 383 | 19.1% | 0.84 | 0.0346 | -0.053 | 167 | 0.5300 | 0.7300 | 59 | 20.1% | -0.16 | 0.0348 | -0.056 | ||
| 6.10 | 6.85 | 5 | 95 | 19.6% | 0.81 | 0.0400 | -0.058 | 168 | 0.6600 | 0.8100 | 1,196 | 19.2% | -0.19 | 0.0402 | -0.061 | |
| 5.25 | 5.85 | 2 | 70 | 18.1% | 0.77 | 0.0459 | -0.062 | 169 | 0.8200 | 0.9200 | 2 | 861 | 18.4% | -0.23 | 0.0462 | -0.065 |
| 4.75 | 5.10 | 3 | 509 | 19.1% | 0.73 | 0.0521 | -0.067 | 170 | 1.02 | 1.14 | 34 | 3,795 | 17.9% | -0.27 | 0.0524 | -0.070 |
| 3.95 | 4.35 | 2 | 91 | 18.3% | 0.68 | 0.0581 | -0.071 | 171 | 1.28 | 1.49 | 134 | 382 | 17.9% | -0.32 | 0.0585 | -0.073 |
| 3.25 | 3.60 | 152 | 17.4% | 0.62 | 0.0633 | -0.074 | 172 | 1.59 | 1.69 | 5 | 4,196 | 17.0% | -0.38 | 0.0638 | -0.076 | |
| 2.62 | 2.93 | 213 | 17.0% | 0.55 | 0.0670 | -0.076 | 173 | 1.96 | 2.20 | 1 | 608 | 17.1% | -0.45 | 0.0676 | -0.077 | |
| 2.10 | 2.37 | 61 | 381 | 16.7% | 0.49 | 0.0686 | -0.076 | 174 | 2.38 | 2.66 | 6,528 | 16.8% | -0.52 | 0.0693 | -0.076 | |
| 1.64 | 1.94 | 39 | 306 | 16.7% | 0.42 | 0.0677 | -0.074 | 175 | 2.90 | 3.10 | 31 | 4,667 | 16.1% | -0.58 | 0.0685 | -0.074 |
| 1.25 | 1.48 | 167 | 584 | 16.3% | 0.35 | 0.0644 | -0.070 | 176 | 3.50 | 3.80 | 2,319 | 16.3% | -0.65 | 0.0653 | -0.070 | |
| 0.9300 | 1.16 | 11 | 244 | 16.3% | 0.29 | 0.0593 | -0.065 | 177 | 4.15 | 4.50 | 1 | 1,551 | 16.1% | -0.71 | 0.0602 | -0.065 |
| 0.7900 | 0.9900 | 7 | 1,526 | 16.1% | 0.27 | 0.0563 | -0.063 | 177.5 | 4.45 | 4.85 | 33 | 15.7% | -0.74 | 0.0572 | -0.062 | |
| 0.6700 | 0.8500 | 215 | 16.0% | 0.24 | 0.0531 | -0.060 | 178 | 4.80 | 5.55 | 3 | 513 | 17.0% | -0.76 | 0.0540 | -0.059 | |
| 0.5100 | 0.6400 | 1 | 389 | 16.2% | 0.20 | 0.0464 | -0.054 | 179 | 5.60 | 6.35 | 2 | 495 | 17.1% | -0.81 | 0.0473 | -0.052 |
| 0.3600 | 0.4600 | 7,723 | 16.1% | 0.16 | 0.0400 | -0.048 | 180 | 6.55 | 7.25 | 3,453 | 18.1% | -0.85 | 0.0408 | -0.046 | ||
| 0.2400 | 0.3500 | 1 | 1,377 | 16.1% | 0.13 | 0.0340 | -0.042 | 181 | 7.45 | 8.15 | 738 | 18.6% | -0.88 | 0.0346 | -0.040 | |
| 0.1500 | 0.3100 | 973 | 16.6% | 0.11 | 0.0287 | -0.037 | 182 | 8.30 | 9.10 | 485 | 18.9% | -0.90 | 0.0291 | -0.034 | ||
| 0.1200 | 0.2800 | 321 | 16.7% | 0.10 | 0.0263 | -0.035 | 182.5 | 8.85 | 9.55 | 1 | 19.7% | -0.91 | 0.0268 | -0.031 | ||
| 0.0900 | 0.2600 | 1,223 | 16.9% | 0.09 | 0.0240 | -0.033 | 183 | 9.35 | 10.05 | 1,454 | 20.4% | -0.92 | 0.0248 | -0.028 | ||
| 0.0400 | 0.2200 | 1 | 570 | 17.2% | 0.07 | 0.0200 | -0.028 | 184 | 10.25 | 11.00 | 4 | 20.6% | -0.94 | 0.0211 | -0.024 | |
| 0.0600 | 0.1900 | 1 | 4,460 | 18.3% | 0.06 | 0.0168 | -0.025 | 185 | 11.25 | 12.00 | 6 | 22.1% | -0.95 | 0.0189 | -0.020 | |
| 0.0100 | 0.1600 | 1 | 73 | 18.2% | 0.05 | 0.0140 | -0.021 | 186 | 12.25 | 13.00 | 23.5% | -0.96 | 0.0168 | -0.016 | ||
| 0.0100 | 0.1500 | 47 | 19.2% | 0.04 | 0.0117 | -0.019 | 187 | 13.25 | 14.00 | 24.8% | -0.97 | 0.0145 | -0.016 | |||
| 0.0100 | 0.1400 | 13 | 20.1% | 0.03 | 0.0098 | -0.016 | 188 | 14.30 | 15.00 | 26.7% | -0.98 | 0.0124 | -0.015 | |||
| 0.0100 | 0.1300 | 1 | 21.0% | 0.03 | 0.0082 | -0.014 | 189 | 15.25 | 16.00 | 27.5% | -0.99 | 0.0097 | -0.017 | |||
| 0.0100 | 0.0600 | 1 | 6,487 | 19.9% | 0.02 | 0.0069 | -0.012 | 190 | 16.25 | 17.00 | 24 | 28.9% | -0.99 | 0.0072 | -0.020 | |
| 0 | 0.1200 | 22.6% | 0.02 | 0.0058 | -0.011 | 191 | 17.25 | 18.00 | 30.2% | -0.99 | 0.0052 | -0.021 | ||||
| 0 | 0.1100 | 23.3% | 0.02 | 0.0049 | -0.009 | 192 | 18.30 | 19.00 | 32.0% | -1.00 | 0.0034 | -0.025 | ||||
| 0 | 0.0700 | 8,017 | 24.8% | 0.01 | 0.0030 | -0.006 | 195 | 21.05 | 22.80 | 41.5% | -1.00 | 0.0006 | -0.031 | |||
| 0 | 0.1100 | 3,477 | 31.2% | 0.00 | 0.0014 | -0.003 | 200 | 25.90 | 27.85 | 47.1% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.1100 | 33.6% | 0.00 | 0.0010 | -0.003 | 202.5 | 28.35 | 30.35 | 49.7% | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 0.1100 | 303 | 35.9% | 0.00 | 0.0007 | -0.002 | 205 | 31.25 | 32.85 | 56.8% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.1100 | 224 | 40.3% | 0.00 | 0.0003 | -0.001 | 210 | 35.85 | 37.85 | 58.6% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.1100 | 28 | 44.6% | 0.00 | 0.0002 | -0.001 | 215 | 40.85 | 42.85 | 64.2% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.1100 | 15 | 48.7% | 0.00 | 0.0001 | -0.000 | 220 | 46.20 | 47.85 | 73.9% | -1.00 | 0.0000 | -0.037 | |||
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