KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार 00:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.6% (72.30–76.18) · ATM IV 44.0% · P/C open interest 1.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 33.10 | 36.50 | 1 | 553.3% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 4.80 | 797.8% | 0.00 | 0.0000 | 0.000 | |||
| 27.90 | 31.50 | 444.9% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.1500 | 314.0% | 0.00 | 0.0000 | 0.000 | ||||
| 22.90 | 26.50 | 365.4% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 10 | 186.1% | 0.00 | 0.0000 | 0.000 | |||
| 17.90 | 21.50 | 292.2% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0100 | 23 | 144.2% | -0.00 | 0.0001 | -0.000 | |||
| 12.90 | 16.50 | 223.6% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.13 | 137 | 276.7% | -0.00 | 0.0003 | -0.001 | |||
| 9.35 | 12.50 | 190.8% | 1.00 | 0.0013 | -0.000 | 64 | 0 | 0.0300 | 11 | 85.9% | -0.00 | 0.0013 | -0.002 | |||
| 7.85 | 11.50 | 155.0% | 1.00 | 0.0020 | -0.001 | 65 | 0 | 0.0200 | 259 | 74.1% | -0.00 | 0.0020 | -0.002 | |||
| 7.05 | 10.50 | 150.6% | 1.00 | 0.0031 | -0.002 | 66 | 0 | 0.0200 | 10 | 66.5% | -0.00 | 0.0031 | -0.003 | |||
| 6.35 | 9.50 | 148.5% | 0.99 | 0.0050 | -0.004 | 67 | 0 | 0.0200 | 5 | 58.9% | -0.01 | 0.0050 | -0.005 | |||
| 5.35 | 8.50 | 134.2% | 0.99 | 0.0083 | -0.006 | 68 | 0 | 0.0200 | 7 | 51.3% | -0.01 | 0.0083 | -0.007 | |||
| 4.70 | 7.95 | 1 | 2 | 120.1% | 0.99 | 0.0108 | -0.008 | 68.5 | 0 | 0.0200 | 1 | 47.5% | -0.01 | 0.0108 | -0.009 | |
| 3.20 | 7.45 | 2 | 14 | 70.8% | 0.99 | 0.0143 | -0.010 | 69 | 0 | 0.9500 | 1,306 | 101.0% | -0.01 | 0.0143 | -0.011 | |
| 4.00 | 7.00 | 3 | 11 | 117.2% | 0.98 | 0.0191 | -0.014 | 69.5 | 0 | 2.17 | 26 | 133.2% | -0.02 | 0.0191 | -0.014 | |
| 3.00 | 6.50 | 1 | 6 | 93.9% | 0.98 | 0.0259 | -0.018 | 70 | 0 | 2.19 | 40 | 125.8% | -0.02 | 0.0259 | -0.018 | |
| 3.10 | 6.00 | 1 | 7 | 104.9% | 0.97 | 0.0355 | -0.024 | 70.5 | 0 | 0.7500 | 357 | 73.7% | -0.03 | 0.0356 | -0.024 | |
| 1.85 | 5.50 | 6 | 74.8% | 0.95 | 0.0493 | -0.032 | 71 | 0 | 0.0500 | 1,877 | 2,866 | 32.8% | -0.05 | 0.0494 | -0.032 | |
| 1.66 | 5.00 | 6 | 76.7% | 0.94 | 0.0694 | -0.043 | 71.5 | 0 | 0.0400 | 431 | 728 | 27.3% | -0.06 | 0.0697 | -0.043 | |
| 0.7800 | 4.30 | 1 | 16 | 52.2% | 0.91 | 0.0984 | -0.058 | 72 | 0.0500 | 0.0600 | 1,156 | 1,011 | 28.5% | -0.09 | 0.0990 | -0.058 |
| 1.41 | 2.47 | 27 | 110 | 38.9% | 0.86 | 0.1397 | -0.078 | 72.5 | 0 | 0.2300 | 578 | 4,553 | 28.9% | -0.14 | 0.1410 | -0.079 |
| 0 | 4.80 | 24 | 109 | 80.1% | 0.80 | 0.1944 | -0.104 | 73 | 0.0800 | 2.36 | 698 | 648 | 80.2% | -0.21 | 0.1972 | -0.105 |
| 0.0100 | 3.35 | 154 | 777 | 59.9% | 0.70 | 0.2559 | -0.132 | 73.5 | 0.0700 | 1.12 | 4,660 | 1,435 | 40.9% | -0.31 | 0.2613 | -0.134 |
| 0 | 2.80 | 721 | 733 | 59.5% | 0.56 | 0.3001 | -0.149 | 74 | 0.3300 | 0.7500 | 2,408 | 2,786 | 28.4% | -0.45 | 0.3083 | -0.154 |
| 0.1400 | 0.7000 | 640 | 388 | 25.6% | 0.41 | 0.2970 | -0.145 | 74.5 | 0.4400 | 1.03 | 115 | 201 | 25.2% | -0.60 | 0.3053 | -0.151 |
| 0.1200 | 0.4100 | 304 | 585 | 26.5% | 0.28 | 0.2484 | -0.121 | 75 | 0.8000 | 2.95 | 8 | 1,065 | 64.5% | -0.74 | 0.2539 | -0.126 |
| 0 | 4.30 | 479 | 404 | 118.8% | 0.18 | 0.1862 | -0.092 | 75.5 | 0.4500 | 3.40 | 11 | 21 | 51.4% | -0.83 | 0.1890 | -0.092 |
| 0 | 1.04 | 652 | 5,108 | 54.8% | 0.12 | 0.1326 | -0.067 | 76 | 1.61 | 2.39 | 1,379 | 2,432 | 33.5% | -0.89 | 0.1341 | -0.064 |
| 0.0200 | 2.18 | 40 | 803 | 92.1% | 0.08 | 0.0931 | -0.048 | 76.5 | 2.09 | 4.35 | 4 | 16 | 81.8% | -0.93 | 0.0934 | -0.044 |
| 0.0200 | 0.0700 | 21 | 181 | 32.1% | 0.06 | 0.0656 | -0.035 | 77 | 1.60 | 4.85 | 4 | 542 | 61.0% | -0.96 | 0.0645 | -0.031 |
| 0.0100 | 2.15 | 318 | 1,629 | 106.0% | 0.04 | 0.0467 | -0.026 | 77.5 | 2.10 | 4.70 | 123 | 37.3% | -0.97 | 0.0444 | -0.024 | |
| 0 | 0.1000 | 103 | 969 | 41.4% | 0.03 | 0.0338 | -0.019 | 78 | 2.23 | 6.50 | 103 | 82.2% | -0.98 | 0.0305 | -0.019 | |
| 0 | 0.0200 | 41 | 34.9% | 0.02 | 0.0248 | -0.015 | 78.5 | 3.70 | 7.00 | 1 | 117.0% | -0.99 | 0.0207 | -0.016 | ||
| 0 | 0.0200 | 142 | 38.3% | 0.02 | 0.0184 | -0.011 | 79 | 4.20 | 7.50 | 900 | 123.5% | -0.99 | 0.0142 | -0.014 | ||
| 0 | 0.0200 | 30 | 41.6% | 0.01 | 0.0139 | -0.009 | 79.5 | 4.70 | 8.00 | 1 | 130.0% | -0.99 | 0.0097 | -0.013 | ||
| 0 | 0.0200 | 43 | 44.8% | 0.01 | 0.0106 | -0.007 | 80 | 4.60 | 8.50 | 117.8% | -1.00 | 0.0067 | -0.012 | |||
| 0 | 0.0200 | 27 | 48.0% | 0.01 | 0.0082 | -0.005 | 80.5 | 5.40 | 9.00 | 133.1% | -1.00 | 0.0046 | -0.012 | |||
| 0 | 0.0200 | 23 | 51.1% | 0.01 | 0.0064 | -0.004 | 81 | 5.85 | 9.50 | 137.4% | -1.00 | 0.0032 | -0.011 | |||
| 0 | 0.0200 | 16 | 54.2% | 0.00 | 0.0051 | -0.004 | 81.5 | 6.45 | 10.00 | 146.2% | -1.00 | 0.0022 | -0.011 | |||
| 0 | 0.0200 | 5 | 57.3% | 0.00 | 0.0040 | -0.003 | 82 | 7.15 | 10.50 | 1 | 158.2% | -1.00 | 0.0016 | -0.011 | ||
| 0 | 0.0200 | 2 | 63.3% | 0.00 | 0.0026 | -0.002 | 83 | 7.85 | 11.50 | 159.3% | -1.00 | 0.0008 | -0.011 | |||
| 0 | 0.0200 | 2 | 69.1% | 0.00 | 0.0018 | -0.001 | 84 | 8.80 | 12.50 | 168.0% | -1.00 | 0.0004 | -0.011 | |||
| 0 | 2.13 | 1 | 194.8% | 0.00 | 0.0012 | -0.001 | 85 | 9.80 | 13.50 | 178.0% | -1.00 | 0.0002 | -0.011 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs