XRT オプションチェーン State Street SPDR S&P Retail ETF
Cboe delayed options data · 基準日時： 00:40 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 ±9.9% (78.17–95.42) · ATM IV 23.2% · P/C オープンインタレスト 8.15
| 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 | |
| 39.70 | 43.70 | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.4800 | 444 | 64.9% | -0.00 | 0.0003 | -0.001 | ||||
| 34.75 | 38.85 | 41.9% | 1.00 | 0.0007 | 0.000 | 50 | 0 | 0.1000 | 280 | 44.2% | -0.00 | 0.0007 | -0.001 | |||
| 29.85 | 33.90 | 40.6% | 0.99 | 0.0017 | 0.000 | 55 | 0.0400 | 0.2000 | 311 | 42.1% | -0.01 | 0.0014 | -0.002 | |||
| 26.00 | 28.20 | 40.6% | 0.98 | 0.0030 | 0.000 | 60 | 0.0400 | 0.1900 | 21 | 34.8% | -0.02 | 0.0027 | -0.003 | |||
| 21.20 | 23.30 | 6 | 35.1% | 0.96 | 0.0053 | 0.000 | 65 | 0.1300 | 0.2800 | 714 | 31.3% | -0.03 | 0.0052 | -0.005 | ||
| 16.80 | 17.70 | 26.6% | 0.92 | 0.0097 | -0.003 | 70 | 0.3200 | 0.6500 | 572 | 29.8% | -0.07 | 0.0098 | -0.008 | |||
| 15.30 | 15.90 | 28.6% | 0.90 | 0.0123 | -0.005 | 72 | 0.4400 | 0.6500 | 32 | 27.6% | -0.09 | 0.0124 | -0.010 | |||
| 14.40 | 15.00 | 28.1% | 0.89 | 0.0138 | -0.006 | 73 | 0.5300 | 0.6800 | 780 | 26.8% | -0.10 | 0.0139 | -0.010 | |||
| 13.40 | 13.90 | 25.8% | 0.88 | 0.0153 | -0.007 | 74 | 0.6500 | 0.8000 | 1 | 15 | 26.7% | -0.12 | 0.0155 | -0.011 | ||
| 12.55 | 13.15 | 1 | 26.3% | 0.86 | 0.0170 | -0.009 | 75 | 0.7600 | 0.9000 | 1 | 595 | 26.2% | -0.13 | 0.0172 | -0.012 | |
| 11.50 | 12.20 | 24.5% | 0.85 | 0.0188 | -0.010 | 76 | 0.6200 | 1.25 | 11 | 25.6% | -0.15 | 0.0190 | -0.013 | |||
| 10.70 | 11.80 | 26.4% | 0.83 | 0.0207 | -0.011 | 77 | 0.8500 | 1.40 | 8 | 25.6% | -0.17 | 0.0210 | -0.014 | |||
| 9.55 | 11.30 | 25.9% | 0.80 | 0.0227 | -0.012 | 78 | 0.9300 | 1.57 | 68 | 24.9% | -0.19 | 0.0230 | -0.015 | |||
| 9.10 | 9.95 | 24.7% | 0.78 | 0.0247 | -0.013 | 79 | 1.41 | 1.74 | 185 | 25.5% | -0.21 | 0.0250 | -0.016 | |||
| 8.05 | 9.75 | 7 | 25.4% | 0.76 | 0.0266 | -0.014 | 80 | 1.41 | 1.99 | 13 | 5,381 | 24.5% | -0.24 | 0.0270 | -0.017 | |
| 7.40 | 8.95 | 25.1% | 0.73 | 0.0286 | -0.015 | 81 | 1.57 | 2.43 | 355 | 24.5% | -0.27 | 0.0291 | -0.017 | |||
| 6.65 | 8.20 | 24.6% | 0.70 | 0.0304 | -0.016 | 82 | 2.04 | 2.62 | 2,066 | 24.5% | -0.30 | 0.0310 | -0.018 | |||
| 6.10 | 7.55 | 24.7% | 0.67 | 0.0321 | -0.017 | 83 | 2.31 | 2.98 | 11 | 101 | 24.3% | -0.33 | 0.0328 | -0.018 | ||
| 5.45 | 6.85 | 11 | 24.2% | 0.63 | 0.0336 | -0.018 | 84 | 2.49 | 3.40 | 68 | 23.7% | -0.36 | 0.0344 | -0.019 | ||
| 4.85 | 6.20 | 27 | 23.9% | 0.60 | 0.0349 | -0.018 | 85 | 3.20 | 3.50 | 4 | 5,095 | 23.6% | -0.40 | 0.0358 | -0.019 | |
| 4.35 | 5.55 | 3 | 23.6% | 0.56 | 0.0359 | -0.019 | 86 | 3.50 | 4.15 | 10 | 138 | 23.6% | -0.44 | 0.0369 | -0.019 | |
| 4.05 | 4.70 | 65 | 23.2% | 0.53 | 0.0365 | -0.019 | 87 | 3.70 | 4.80 | 105 | 23.2% | -0.47 | 0.0376 | -0.019 | ||
| 3.30 | 4.40 | 128 | 22.8% | 0.49 | 0.0368 | -0.019 | 88 | 4.60 | 5.15 | 1 | 306 | 23.7% | -0.51 | 0.0381 | -0.019 | |
| 2.97 | 3.60 | 231 | 22.0% | 0.46 | 0.0368 | -0.019 | 89 | 5.10 | 5.90 | 228 | 23.9% | -0.55 | 0.0382 | -0.019 | ||
| 2.85 | 3.35 | 81 | 23.1% | 0.42 | 0.0364 | -0.019 | 90 | 5.30 | 6.50 | 417 | 22.8% | -0.59 | 0.0379 | -0.019 | ||
| 2.24 | 3.05 | 98 | 22.6% | 0.39 | 0.0357 | -0.018 | 91 | 5.95 | 7.20 | 12 | 22.9% | -0.62 | 0.0374 | -0.018 | ||
| 1.90 | 2.78 | 15 | 22.7% | 0.35 | 0.0347 | -0.018 | 92 | 6.55 | 7.95 | 13 | 22.9% | -0.66 | 0.0365 | -0.017 | ||
| 1.58 | 2.46 | 16 | 22.5% | 0.32 | 0.0334 | -0.017 | 93 | 7.25 | 8.65 | 22.8% | -0.69 | 0.0354 | -0.017 | |||
| 1.36 | 2.13 | 300 | 22.4% | 0.29 | 0.0320 | -0.017 | 94 | 7.95 | 9.30 | 11 | 3 | 22.4% | -0.72 | 0.0340 | -0.016 | |
| 1.34 | 1.86 | 8 | 22.9% | 0.26 | 0.0303 | -0.016 | 95 | 8.60 | 10.20 | 16 | 22.4% | -0.75 | 0.0325 | -0.015 | ||
| 1.16 | 1.69 | 24 | 23.2% | 0.24 | 0.0286 | -0.015 | 96 | 9.35 | 10.95 | 10 | 12 | 21.9% | -0.78 | 0.0308 | -0.014 | |
| 0.4400 | 0.8400 | 1,180 | 21.7% | 0.15 | 0.0215 | -0.012 | 100 | 12.85 | 14.60 | 43 | 23.1% | -0.87 | 0.0233 | -0.009 | ||
| 0.0600 | 0.6400 | 34 | 23.1% | 0.09 | 0.0139 | -0.008 | 105 | 17.40 | 19.25 | 6 | 21.7% | -0.94 | 0.0142 | -0.003 | ||
| 0.1000 | 0.4200 | 22 | 25.8% | 0.05 | 0.0087 | -0.005 | 110 | 21.30 | 25.35 | 26.1% | -0.97 | 0.0074 | 0.000 | |||
| 0.0300 | 0.1300 | 1 | 24.3% | 0.03 | 0.0054 | -0.004 | 115 | 26.30 | 30.35 | 30.3% | -0.99 | 0.0034 | 0.000 | |||
| 0 | 0.1300 | 1 | 26.7% | 0.02 | 0.0034 | -0.002 | 120 | 31.30 | 35.30 | 33.4% | -1.00 | 0.0016 | 0.000 | |||
| 0 | 0.1200 | 29.2% | 0.01 | 0.0021 | -0.002 | 125 | 36.30 | 40.35 | 38.2% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.3000 | 36.2% | 0.01 | 0.0014 | -0.001 | 130 | 41.30 | 45.30 | 40.9% | -1.00 | 0.0000 | -0.008 | ||||
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