XLK オプションチェーン State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 基準日時： 18:06 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 ±8.8% (169.76–202.47) · ATM IV 26.9% · P/C オープンインタレスト 2.71
| 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 | |
| 93.10 | 95.00 | 9 | 95.6% | 0.99 | 0.0004 | 0.000 | 93.5 | 0 | 0.2600 | 16 | 73.8% | -0.01 | 0.0004 | -0.012 | ||
| 92.40 | 94.70 | 4 | 94.9% | 0.99 | 0.0004 | 0.000 | 94 | 0 | 0.2600 | 14 | 73.3% | -0.01 | 0.0004 | -0.012 | ||
| 92.15 | 94.00 | 2 | 94.7% | 0.99 | 0.0004 | -0.000 | 94.5 | 0 | 0.2600 | 7 | 72.8% | -0.01 | 0.0004 | -0.012 | ||
| 91.65 | 93.50 | 48 | 94.0% | 0.99 | 0.0004 | -0.000 | 95 | 0.0600 | 0.1900 | 1 | 8,204 | 71.9% | -0.01 | 0.0004 | -0.012 | |
| 91.15 | 93.00 | 17 | 93.3% | 0.99 | 0.0004 | -0.000 | 95.5 | 0.0100 | 0.2700 | 14 | 72.4% | -0.01 | 0.0004 | -0.012 | ||
| 90.45 | 92.55 | 21 | 90.7% | 0.99 | 0.0005 | -0.000 | 96 | 0 | 0.2700 | 423 | 71.6% | -0.01 | 0.0005 | -0.012 | ||
| 89.95 | 92.05 | 12 | 90.0% | 0.99 | 0.0005 | -0.001 | 96.5 | 0 | 0.2700 | 14 | 71.1% | -0.01 | 0.0005 | -0.012 | ||
| 89.40 | 91.55 | 12 | 88.7% | 0.99 | 0.0005 | -0.001 | 97 | 0 | 0.2800 | 11 | 70.9% | -0.01 | 0.0005 | -0.012 | ||
| 88.95 | 91.05 | 32 | 88.6% | 0.99 | 0.0005 | -0.001 | 97.5 | 0 | 0.2800 | 590 | 70.4% | -0.01 | 0.0005 | -0.012 | ||
| 88.45 | 90.75 | 5 | 90.2% | 0.99 | 0.0005 | -0.001 | 98 | 0 | 0.2800 | 73 | 69.9% | -0.01 | 0.0005 | -0.012 | ||
| 88.00 | 90.25 | 9 | 90.1% | 0.99 | 0.0005 | -0.001 | 98.5 | 0 | 0.2800 | 10 | 69.4% | -0.01 | 0.0005 | -0.012 | ||
| 87.50 | 89.55 | 39 | 87.1% | 0.99 | 0.0005 | -0.001 | 99 | 0 | 0.2800 | 143 | 68.9% | -0.01 | 0.0005 | -0.012 | ||
| 87.20 | 89.05 | 10 | 88.6% | 0.99 | 0.0005 | -0.001 | 99.5 | 0 | 0.2900 | 91 | 68.7% | -0.01 | 0.0005 | -0.012 | ||
| 86.70 | 88.60 | 177 | 88.5% | 0.99 | 0.0005 | -0.001 | 100 | 0.0500 | 0.2300 | 5,402 | 67.9% | -0.01 | 0.0005 | -0.012 | ||
| 84.20 | 86.05 | 83 | 84.5% | 0.99 | 0.0006 | -0.002 | 102.5 | 0 | 0.3000 | 4,052 | 66.0% | -0.01 | 0.0006 | -0.013 | ||
| 81.70 | 83.30 | 6 | 390 | 78.3% | 0.99 | 0.0006 | -0.003 | 105 | 0 | 0.3000 | 761 | 63.6% | -0.01 | 0.0006 | -0.013 | |
| 79.30 | 80.90 | 6 | 144 | 77.3% | 0.99 | 0.0007 | -0.003 | 107.5 | 0 | 0.3300 | 3,272 | 62.1% | -0.01 | 0.0007 | -0.013 | |
| 76.85 | 78.65 | 151 | 77.1% | 0.99 | 0.0007 | -0.004 | 110 | 0 | 0.3500 | 4,832 | 60.2% | -0.01 | 0.0007 | -0.014 | ||
| 74.35 | 76.25 | 2,282 | 74.9% | 0.98 | 0.0008 | -0.005 | 112.5 | 0.0200 | 0.3500 | 2,667 | 58.4% | -0.02 | 0.0008 | -0.014 | ||
| 71.85 | 73.80 | 2 | 330 | 72.2% | 0.98 | 0.0009 | -0.005 | 115 | 0.1500 | 0.3200 | 1,895 | 58.1% | -0.02 | 0.0009 | -0.015 | |
| 69.45 | 71.30 | 111 | 70.0% | 0.98 | 0.0010 | -0.006 | 117.5 | 0.1700 | 0.3500 | 35 | 4,109 | 56.7% | -0.02 | 0.0010 | -0.015 | |
| 67.00 | 68.85 | 167 | 67.8% | 0.98 | 0.0011 | -0.007 | 120 | 0.0500 | 0.4700 | 1,706 | 54.5% | -0.02 | 0.0011 | -0.016 | ||
| 64.50 | 66.40 | 84 | 65.2% | 0.98 | 0.0012 | -0.008 | 122.5 | 0.0700 | 0.5100 | 275 | 53.1% | -0.02 | 0.0012 | -0.017 | ||
| 61.85 | 63.95 | 138 | 61.6% | 0.98 | 0.0014 | -0.009 | 125 | 0.0900 | 0.5500 | 2,373 | 51.7% | -0.02 | 0.0014 | -0.017 | ||
| 59.60 | 61.50 | 189 | 60.9% | 0.97 | 0.0015 | -0.011 | 127.5 | 0.1200 | 0.5900 | 2,396 | 50.4% | -0.03 | 0.0015 | -0.018 | ||
| 57.20 | 59.10 | 406 | 59.4% | 0.97 | 0.0017 | -0.012 | 130 | 0.2500 | 0.5200 | 2,521 | 48.9% | -0.03 | 0.0017 | -0.019 | ||
| 54.75 | 56.65 | 192 | 57.3% | 0.97 | 0.0019 | -0.013 | 132.5 | 0.1800 | 0.6800 | 1,362 | 47.6% | -0.03 | 0.0019 | -0.020 | ||
| 53.25 | 55.20 | 5 | 55.9% | 0.97 | 0.0020 | -0.014 | 134 | 0.2000 | 0.7100 | 47 | 46.8% | -0.03 | 0.0020 | -0.021 | ||
| 52.35 | 54.20 | 154 | 55.4% | 0.97 | 0.0021 | -0.015 | 135 | 0.3600 | 0.6300 | 2,777 | 46.6% | -0.03 | 0.0021 | -0.022 | ||
| 51.30 | 53.25 | 6 | 54.3% | 0.96 | 0.0022 | -0.016 | 136 | 0.2300 | 0.7600 | 30 | 45.8% | -0.04 | 0.0022 | -0.022 | ||
| 49.85 | 51.75 | 280 | 52.9% | 0.96 | 0.0024 | -0.017 | 137.5 | 0.2600 | 0.8000 | 157 | 45.0% | -0.04 | 0.0024 | -0.023 | ||
| 48.40 | 50.30 | 2 | 51.9% | 0.96 | 0.0026 | -0.018 | 139 | 0.2900 | 0.8500 | 201 | 44.3% | -0.04 | 0.0026 | -0.024 | ||
| 47.60 | 49.15 | 391 | 51.1% | 0.96 | 0.0027 | -0.018 | 140 | 0.5400 | 0.6600 | 1 | 1,097 | 43.9% | -0.04 | 0.0027 | -0.025 | |
| 46.45 | 48.40 | 2 | 50.5% | 0.96 | 0.0028 | -0.019 | 141 | 0.3400 | 0.9100 | 93 | 43.4% | -0.04 | 0.0029 | -0.025 | ||
| 45.20 | 46.95 | 551 | 50.3% | 0.95 | 0.0031 | -0.021 | 142.5 | 0.4000 | 0.9300 | 391 | 42.6% | -0.05 | 0.0031 | -0.026 | ||
| 43.55 | 45.50 | 48.3% | 0.95 | 0.0033 | -0.022 | 144 | 0.4100 | 1.01 | 757 | 41.8% | -0.05 | 0.0033 | -0.027 | |||
| 42.85 | 44.50 | 1,554 | 48.6% | 0.95 | 0.0035 | -0.023 | 145 | 0.4900 | 0.9200 | 557 | 40.9% | -0.05 | 0.0035 | -0.028 | ||
| 41.65 | 43.60 | 10 | 10 | 47.1% | 0.94 | 0.0037 | -0.024 | 146 | 0.4700 | 1.09 | 268 | 40.9% | -0.06 | 0.0037 | -0.029 | |
| 40.25 | 42.15 | 2 | 151 | 46.1% | 0.94 | 0.0040 | -0.025 | 147.5 | 0.5300 | 0.9400 | 438 | 39.0% | -0.06 | 0.0040 | -0.030 | |
| 38.80 | 40.75 | 10 | 45.2% | 0.93 | 0.0043 | -0.026 | 149 | 0.6900 | 1.22 | 1,292 | 40.1% | -0.07 | 0.0043 | -0.032 | ||
| 38.10 | 39.65 | 610 | 44.9% | 0.93 | 0.0045 | -0.028 | 150 | 0.8900 | 1.09 | 2 | 1,284 | 39.5% | -0.07 | 0.0045 | -0.033 | |
| 36.90 | 38.85 | 18 | 43.8% | 0.93 | 0.0047 | -0.029 | 151 | 0.6700 | 1.33 | 164 | 38.7% | -0.07 | 0.0048 | -0.034 | ||
| 35.45 | 37.40 | 274 | 42.6% | 0.92 | 0.0051 | -0.030 | 152.5 | 0.7400 | 1.41 | 1,035 | 38.0% | -0.08 | 0.0052 | -0.035 | ||
| 34.20 | 36.00 | 45 | 42.3% | 0.91 | 0.0055 | -0.032 | 154 | 1.01 | 1.29 | 3 | 590 | 37.2% | -0.09 | 0.0056 | -0.036 | |
| 33.10 | 35.05 | 1 | 2,267 | 41.1% | 0.91 | 0.0058 | -0.033 | 155 | 1.09 | 1.33 | 16 | 1,134 | 36.8% | -0.09 | 0.0058 | -0.038 |
| 32.35 | 34.10 | 25 | 41.0% | 0.90 | 0.0061 | -0.034 | 156 | 1.19 | 1.40 | 15 | 774 | 36.5% | -0.10 | 0.0062 | -0.039 | |
| 30.80 | 32.75 | 1,128 | 39.7% | 0.90 | 0.0066 | -0.036 | 157.5 | 1.26 | 1.47 | 157 | 1,617 | 35.6% | -0.10 | 0.0066 | -0.040 | |
| 29.60 | 31.40 | 9 | 39.5% | 0.89 | 0.0071 | -0.038 | 159 | 1.44 | 1.59 | 13 | 869 | 35.3% | -0.11 | 0.0072 | -0.042 | |
| 28.75 | 30.15 | 4 | 1,969 | 38.1% | 0.88 | 0.0074 | -0.039 | 160 | 1.54 | 1.68 | 75 | 2,827 | 34.9% | -0.12 | 0.0075 | -0.043 |
| 27.60 | 29.60 | 12 | 38.0% | 0.88 | 0.0078 | -0.041 | 161 | 1.66 | 1.80 | 9 | 366 | 34.7% | -0.13 | 0.0079 | -0.045 | |
| 26.20 | 28.25 | 1,427 | 37.0% | 0.86 | 0.0084 | -0.043 | 162.5 | 1.73 | 1.96 | 12 | 1,245 | 33.9% | -0.14 | 0.0085 | -0.046 | |
| 24.40 | 26.00 | 912 | 36.8% | 0.85 | 0.0095 | -0.046 | 165 | 1.99 | 2.25 | 10 | 1,886 | 33.0% | -0.16 | 0.0096 | -0.050 | |
| 21.85 | 23.85 | 68 | 34.6% | 0.82 | 0.0106 | -0.049 | 167.5 | 2.02 | 2.85 | 1,531 | 32.0% | -0.18 | 0.0108 | -0.053 | ||
| 20.00 | 21.00 | 10 | 665 | 32.4% | 0.80 | 0.0119 | -0.053 | 170 | 2.73 | 3.05 | 16 | 11.6K | 31.5% | -0.20 | 0.0120 | -0.056 |
| 17.70 | 19.45 | 2,148 | 32.0% | 0.77 | 0.0132 | -0.056 | 172.5 | 2.90 | 3.45 | 3 | 1,355 | 29.9% | -0.23 | 0.0134 | -0.059 | |
| 16.20 | 17.75 | 4 | 1,416 | 32.5% | 0.74 | 0.0145 | -0.059 | 175 | 3.45 | 4.00 | 3 | 6,430 | 29.2% | -0.27 | 0.0148 | -0.061 |
| 13.95 | 15.75 | 41 | 30.7% | 0.70 | 0.0159 | -0.061 | 177.5 | 3.80 | 4.65 | 8 | 1,722 | 28.0% | -0.30 | 0.0162 | -0.064 | |
| 12.35 | 13.00 | 7 | 1,091 | 28.4% | 0.66 | 0.0172 | -0.063 | 180 | 4.75 | 5.30 | 5 | 2,486 | 27.7% | -0.34 | 0.0176 | -0.065 |
| 10.50 | 11.90 | 444 | 28.4% | 0.62 | 0.0185 | -0.064 | 182.5 | 5.15 | 6.10 | 51 | 2,172 | 26.2% | -0.39 | 0.0190 | -0.066 | |
| 9.15 | 10.20 | 50 | 1,834 | 27.9% | 0.57 | 0.0195 | -0.064 | 185 | 6.30 | 7.05 | 95 | 1,863 | 26.0% | -0.44 | 0.0202 | -0.067 |
| 7.45 | 8.75 | 5 | 3,881 | 26.8% | 0.52 | 0.0203 | -0.064 | 187.5 | 6.95 | 8.10 | 3 | 738 | 24.6% | -0.49 | 0.0211 | -0.066 |
| 6.40 | 7.00 | 447 | 2,874 | 25.9% | 0.47 | 0.0207 | -0.062 | 190 | 8.60 | 9.30 | 5 | 2,181 | 24.8% | -0.54 | 0.0216 | -0.065 |
| 5.00 | 6.25 | 1 | 275 | 25.7% | 0.42 | 0.0207 | -0.060 | 192.5 | 9.25 | 10.65 | 1 | 793 | 23.0% | -0.60 | 0.0218 | -0.063 |
| 4.20 | 4.60 | 11 | 3,037 | 24.5% | 0.37 | 0.0202 | -0.058 | 195 | 11.30 | 12.10 | 1,425 | 23.3% | -0.65 | 0.0215 | -0.060 | |
| 3.30 | 4.10 | 5 | 2,588 | 24.7% | 0.32 | 0.0194 | -0.054 | 197.5 | 12.10 | 14.10 | 92 | 21.7% | -0.70 | 0.0209 | -0.057 | |
| 2.67 | 3.00 | 48 | 4,806 | 23.9% | 0.27 | 0.0184 | -0.049 | 200 | 14.70 | 15.65 | 10 | 2,455 | 22.2% | -0.76 | 0.0201 | -0.052 |
| 2.01 | 2.58 | 10 | 658 | 23.9% | 0.22 | 0.0169 | -0.043 | 202.5 | 15.80 | 18.00 | 104 | 20.3% | -0.81 | 0.0190 | -0.047 | |
| 1.55 | 1.79 | 162 | 2,679 | 23.1% | 0.19 | 0.0152 | -0.038 | 205 | 18.00 | 19.65 | 37 | 201 | -0.85 | 0.0176 | -0.042 | |
| 1.12 | 1.54 | 31 | 305 | 23.2% | 0.15 | 0.0135 | -0.034 | 207.5 | 19.90 | 22.00 | 114 | -0.89 | 0.0163 | -0.038 | ||
| 0.9300 | 1.08 | 70 | 840 | 23.0% | 0.12 | 0.0117 | -0.029 | 210 | 22.40 | 24.15 | 90 | -0.93 | 0.0143 | -0.034 | ||
| 0.5200 | 1.09 | 660 | 23.2% | 0.10 | 0.0101 | -0.025 | 212.5 | 24.45 | 26.70 | 3 | -0.96 | 0.0128 | -0.030 | |||
| 0.5100 | 0.7000 | 583 | 23.1% | 0.08 | 0.0085 | -0.021 | 215 | 26.90 | 29.20 | 2 | -0.98 | 0.0104 | -0.017 | |||
| 0.2000 | 0.6700 | 124 | 22.9% | 0.06 | 0.0072 | -0.018 | 217.5 | 29.30 | 31.65 | -0.99 | 0.0038 | -0.024 | ||||
| 0.3100 | 0.4100 | 37 | 1,940 | 23.3% | 0.05 | 0.0059 | -0.015 | 220 | 32.00 | 34.50 | 1 | -1.00 | 0.0000 | -0.024 | ||
| 0.1500 | 0.3400 | 6 | 50 | 22.9% | 0.04 | 0.0049 | -0.013 | 222.5 | 34.45 | 36.70 | -1.00 | 0.0000 | -0.024 | |||
| 0.1800 | 0.3200 | 6 | 1,602 | 24.2% | 0.03 | 0.0041 | -0.011 | 225 | 36.75 | 39.10 | 6 | -1.00 | 0.0000 | -0.024 | ||
| 0.0800 | 0.3000 | 5 | 438 | 24.3% | 0.03 | 0.0035 | -0.009 | 227.5 | 39.35 | 41.60 | -1.00 | 0.0000 | -0.024 | |||
| 0.0500 | 0.2900 | 1 | 477 | 25.0% | 0.02 | 0.0031 | -0.009 | 230 | 41.75 | 44.10 | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.2500 | 653 | 25.9% | 0.02 | 0.0024 | -0.008 | 235 | 46.75 | 49.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2300 | 258 | 27.7% | 0.02 | 0.0020 | -0.007 | 240 | 51.75 | 54.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2200 | 81 | 29.4% | 0.01 | 0.0017 | -0.007 | 245 | 56.75 | 59.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2100 | 497 | 31.1% | 0.01 | 0.0014 | -0.006 | 250 | 61.75 | 64.30 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2000 | 31 | 32.7% | 0.01 | 0.0013 | -0.006 | 255 | 66.75 | 69.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2000 | 46 | 34.5% | 0.01 | 0.0011 | -0.006 | 260 | 71.65 | 74.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.2000 | 23 | 36.2% | 0.01 | 0.0010 | -0.006 | 265 | 76.75 | 79.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.1900 | 14 | 37.6% | 0.01 | 0.0009 | -0.005 | 270 | 81.65 | 84.10 | -1.00 | 0.0000 | -0.024 | ||||
| 0 | 0.1900 | 14 | 39.3% | 0.01 | 0.0008 | -0.005 | 275 | 86.65 | 89.10 | -1.00 | 0.0000 | -0.024 | ||||
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 — Dec 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