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 ±4.8% (70.67–77.81) · ATM IV 33.2% · P/C open interest 1.14
| 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 | |
| 32.75 | 36.50 | 2 | 239.7% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.4200 | 210.4% | 0.00 | 0.0000 | -0.000 | |||
| 27.75 | 31.50 | 2 | 199.4% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.13 | 249.5% | -0.00 | 0.0000 | -0.000 | |||
| 23.15 | 26.50 | 178.7% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 207.1% | -0.00 | 0.0001 | -0.000 | ||||
| 17.75 | 21.50 | 2 | 129.7% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.13 | 167.9% | -0.00 | 0.0005 | -0.001 | |||
| 12.95 | 16.50 | 2 | 104.4% | 1.00 | 0.0017 | -0.001 | 60 | 0 | 0.0500 | 112 | 59.9% | -0.00 | 0.0018 | -0.003 | ||
| 9.00 | 12.50 | 80.6% | 0.99 | 0.0059 | -0.005 | 64 | 0 | 0.7800 | 8 | 74.4% | -0.01 | 0.0059 | -0.007 | |||
| 8.00 | 11.50 | 74.4% | 0.99 | 0.0082 | -0.007 | 65 | 0 | 0.9400 | 389 | 72.4% | -0.02 | 0.0082 | -0.009 | |||
| 7.00 | 10.40 | 66.0% | 0.98 | 0.0115 | -0.010 | 66 | 0 | 2.16 | 38 | 88.6% | -0.02 | 0.0116 | -0.011 | |||
| 6.00 | 9.40 | 59.9% | 0.97 | 0.0164 | -0.013 | 67 | 0 | 0.0500 | 10 | 30.7% | -0.03 | 0.0165 | -0.014 | |||
| 5.45 | 8.40 | 61.8% | 0.96 | 0.0235 | -0.017 | 68 | 0 | 0.6100 | 3 | 4 | 47.2% | -0.04 | 0.0237 | -0.018 | ||
| 4.95 | 6.00 | 7 | 2 | 38.4% | 0.94 | 0.0341 | -0.022 | 69 | 0 | 2.25 | 1 | 68.1% | -0.06 | 0.0344 | -0.023 | |
| 4.45 | 6.95 | 8 | 59.8% | 0.92 | 0.0411 | -0.026 | 69.5 | 0 | 2.29 | 64.9% | -0.08 | 0.0414 | -0.026 | |||
| 2.41 | 5.45 | 2 | 2 | 0.91 | 0.0494 | -0.029 | 70 | 0.0100 | 2.34 | 512 | 31 | 61.9% | -0.09 | 0.0500 | -0.030 | |
| 3.55 | 4.60 | 2 | 16 | 33.7% | 0.89 | 0.0594 | -0.033 | 70.5 | 0.0100 | 0.8400 | 12 | 18 | 36.8% | -0.11 | 0.0601 | -0.034 |
| 1.70 | 5.55 | 13 | 10 | 32.3% | 0.86 | 0.0712 | -0.037 | 71 | 0 | 2.50 | 100 | 1,112 | 56.0% | -0.14 | 0.0720 | -0.038 |
| 2.57 | 5.00 | 6 | 46.9% | 0.83 | 0.0846 | -0.042 | 71.5 | 0.0500 | 2.61 | 1 | 26 | 53.9% | -0.17 | 0.0857 | -0.043 | |
| 2.01 | 3.05 | 1 | 50 | 25.4% | 0.79 | 0.0996 | -0.046 | 72 | 0.2100 | 0.4700 | 847 | 509 | 24.4% | -0.21 | 0.1009 | -0.047 |
| 0.5000 | 4.40 | 28 | 30.7% | 0.74 | 0.1153 | -0.051 | 72.5 | 0.3500 | 0.5500 | 1,864 | 2,103 | 24.1% | -0.26 | 0.1169 | -0.052 | |
| 1.43 | 2.16 | 5 | 47 | 22.9% | 0.68 | 0.1306 | -0.054 | 73 | 0.4700 | 2.75 | 791 | 512 | 47.0% | -0.32 | 0.1325 | -0.055 |
| 0 | 3.50 | 41 | 29.0% | 0.62 | 0.1437 | -0.057 | 73.5 | 0.2300 | 2.99 | 358 | 162 | 42.2% | -0.39 | 0.1458 | -0.058 | |
| 0 | 4.25 | 428 | 715 | 32.8% | 0.55 | 0.1525 | -0.058 | 74 | 0 | 2.90 | 516 | 1,009 | 33.6% | -0.46 | 0.1548 | -0.059 |
| 0.6200 | 1.17 | 223 | 67 | 21.8% | 0.47 | 0.1551 | -0.058 | 74.5 | 0.7500 | 1.58 | 9 | 14 | 21.9% | -0.54 | 0.1574 | -0.059 |
| 0.0800 | 2.73 | 52 | 237 | 37.6% | 0.39 | 0.1508 | -0.055 | 75 | 0 | 3.60 | 8 | 131 | 29.4% | -0.62 | 0.1529 | -0.056 |
| 0.2000 | 1.23 | 367 | 48 | 22.1% | 0.32 | 0.1402 | -0.051 | 75.5 | 1.34 | 3.65 | 20 | 22 | 38.0% | -0.69 | 0.1423 | -0.052 |
| 0.0600 | 0.4600 | 2 | 991 | 18.5% | 0.26 | 0.1253 | -0.046 | 76 | 1.74 | 2.53 | 525 | 8 | 21.1% | -0.75 | 0.1280 | -0.047 |
| 0.0100 | 2.33 | 6 | 226 | 44.6% | 0.20 | 0.1084 | -0.041 | 76.5 | 1.86 | 4.55 | 15 | 13 | 39.1% | -0.81 | 0.1123 | -0.042 |
| 0 | 0.2500 | 357 | 20 | 19.2% | 0.16 | 0.0914 | -0.035 | 77 | 2.28 | 3.35 | 6 | 5 | -0.85 | 0.0967 | -0.037 | |
| 0 | 2.26 | 1 | 4 | 50.8% | 0.13 | 0.0758 | -0.030 | 77.5 | 2.90 | 4.20 | 16 | 1 | 27.0% | -0.89 | 0.0826 | -0.033 |
| 0 | 2.53 | 701 | 57.5% | 0.10 | 0.0622 | -0.026 | 78 | 2.65 | 5.85 | 20 | 25 | 36.4% | -0.92 | 0.0710 | -0.030 | |
| 0 | 4.80 | 80 | 87.6% | 0.08 | 0.0506 | -0.022 | 78.5 | 4.05 | 4.85 | 16 | 5 | 27.5% | -0.94 | 0.0592 | -0.026 | |
| 0 | 2.20 | 2,005 | 59.9% | 0.06 | 0.0411 | -0.018 | 79 | 3.60 | 6.80 | 4 | 4 | 40.2% | -0.96 | 0.0485 | -0.021 | |
| 0 | 1.72 | 56.4% | 0.05 | 0.0333 | -0.016 | 79.5 | 4.55 | 7.30 | 1 | 50.2% | -0.98 | 0.0369 | -0.018 | |||
| 0 | 0.6600 | 2 | 79 | 42.1% | 0.04 | 0.0270 | -0.013 | 80 | 5.20 | 7.80 | 55.3% | -0.99 | 0.0268 | -0.015 | ||
| 0 | 2.17 | 4 | 68.5% | 0.03 | 0.0220 | -0.011 | 80.5 | 5.60 | 8.30 | 1 | 56.4% | -0.99 | 0.0172 | -0.013 | ||
| 0 | 4.80 | 3 | 104.6% | 0.03 | 0.0179 | -0.009 | 81 | 5.85 | 9.50 | 66.0% | -1.00 | 0.0105 | -0.011 | |||
| 0 | 4.80 | 35 | 107.8% | 0.02 | 0.0147 | -0.008 | 81.5 | 6.50 | 10.00 | 71.0% | -1.00 | 0.0059 | -0.011 | |||
| 0 | 4.80 | 20 | 110.9% | 0.02 | 0.0120 | -0.007 | 82 | 6.95 | 10.50 | 72.9% | -1.00 | 0.0030 | -0.011 | |||
| 0 | 4.80 | 20 | 114.0% | 0.01 | 0.0099 | -0.006 | 82.5 | 7.40 | 11.00 | 74.7% | -1.00 | 0.0012 | -0.011 | |||
| 0 | 4.80 | 117.0% | 0.01 | 0.0082 | -0.005 | 83 | 7.85 | 11.50 | 76.5% | -1.00 | 0.0006 | -0.011 | ||||
| 0 | 4.80 | 122.8% | 0.01 | 0.0057 | -0.004 | 84 | 8.85 | 12.50 | 81.5% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 4.80 | 10 | 128.5% | 0.01 | 0.0040 | -0.003 | 85 | 9.85 | 13.50 | 86.3% | -1.00 | 0.0000 | -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 11, 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