KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार 06:41 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 ±5.1% (70.42–78.06) · ATM IV 25.1% · P/C open interest 13.69
| 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 | |
| 32.45 | 36.50 | 142.8% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 2.13 | 2 | 184.8% | -0.00 | 0.0001 | -0.001 | |||
| 27.20 | 31.50 | 105.6% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 2.14 | 155.5% | -0.00 | 0.0003 | -0.001 | ||||
| 22.25 | 26.50 | 87.4% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 2.13 | 128.7% | -0.00 | 0.0007 | -0.002 | ||||
| 17.25 | 21.40 | 63.3% | 1.00 | 0.0013 | 0.000 | 55 | 0 | 1.30 | 90.4% | -0.01 | 0.0019 | -0.003 | ||||
| 12.55 | 16.35 | 55.3% | 0.99 | 0.0042 | -0.003 | 60 | 0.0100 | 0.0800 | 1 | 169 | 40.0% | -0.02 | 0.0056 | -0.006 | ||
| 8.95 | 11.50 | 25 | 59.8% | 0.96 | 0.0150 | -0.010 | 65 | 0 | 1.09 | 10 | 70 | 46.3% | -0.05 | 0.0181 | -0.014 | |
| 6.55 | 10.50 | 2 | 37.1% | 0.95 | 0.0195 | -0.013 | 66 | 0 | 2.36 | 6 | 56.3% | -0.07 | 0.0230 | -0.016 | ||
| 6.85 | 9.55 | 6 | 50.2% | 0.93 | 0.0254 | -0.015 | 67 | 0 | 2.41 | 5 | 52.2% | -0.09 | 0.0292 | -0.019 | ||
| 5.90 | 8.60 | 4 | 46.6% | 0.91 | 0.0330 | -0.019 | 68 | 0.0100 | 2.49 | 2 | 48.3% | -0.12 | 0.0369 | -0.022 | ||
| 5.00 | 7.15 | 4 | 38.7% | 0.88 | 0.0425 | -0.022 | 69 | 0 | 2.60 | 6 | 44.4% | -0.15 | 0.0463 | -0.025 | ||
| 4.10 | 5.95 | 4 | 4 | 33.2% | 0.84 | 0.0541 | -0.027 | 70 | 0 | 1.28 | 2 | 58 | 28.1% | -0.19 | 0.0573 | -0.029 |
| 1.85 | 5.90 | 2 | 2 | 25.9% | 0.78 | 0.0671 | -0.031 | 71 | 0.4100 | 1.29 | 639 | 27.2% | -0.25 | 0.0693 | -0.032 | |
| 1.45 | 4.95 | 2 | 14 | 20.4% | 0.75 | 0.0739 | -0.033 | 71.5 | 0.4900 | 1.36 | 2 | 3 | 26.0% | -0.29 | 0.0752 | -0.034 |
| 2.65 | 5.00 | 2 | 4 | 36.0% | 0.71 | 0.0804 | -0.035 | 72 | 0 | 3.05 | 3 | 33 | 32.3% | -0.32 | 0.0809 | -0.035 |
| 2.19 | 4.80 | 2 | 2 | 35.6% | 0.67 | 0.0866 | -0.036 | 72.5 | 0 | 3.25 | 5 | 2 | 30.9% | -0.36 | 0.0860 | -0.036 |
| 0.4000 | 4.60 | 6 | 25.6% | 0.63 | 0.0918 | -0.037 | 73 | 0.8000 | 1.75 | 2 | 16 | 23.0% | -0.41 | 0.0902 | -0.037 | |
| 0.8300 | 4.40 | 9 | 31.2% | 0.58 | 0.0958 | -0.038 | 73.5 | 0.4900 | 2.33 | 2 | 5 | 21.8% | -0.45 | 0.0932 | -0.037 | |
| 0.0100 | 4.15 | 25 | 13 | 27.4% | 0.54 | 0.0984 | -0.038 | 74 | 1.26 | 2.22 | 7 | 314 | 22.9% | -0.50 | 0.0948 | -0.037 |
| 0 | 3.60 | 111 | 26.9% | 0.49 | 0.0991 | -0.038 | 74.5 | 0.0200 | 4.00 | 6 | 22.8% | -0.55 | 0.0948 | -0.036 | ||
| 0.0100 | 3.40 | 12 | 36 | 28.6% | 0.44 | 0.0981 | -0.038 | 75 | 1.46 | 4.35 | 506 | 1,541 | 31.1% | -0.59 | 0.0932 | -0.035 |
| 0.1200 | 1.49 | 36 | 18.7% | 0.39 | 0.0955 | -0.036 | 75.5 | 2.08 | 3.35 | 1 | 14 | 24.2% | -0.64 | 0.0902 | -0.034 | |
| 0 | 3.10 | 1 | 31.9% | 0.34 | 0.0913 | -0.035 | 76 | 2.46 | 3.40 | 500 | 2,579 | 22.4% | -0.68 | 0.0859 | -0.033 | |
| 0 | 2.99 | 1 | 33.7% | 0.30 | 0.0860 | -0.033 | 76.5 | 2.30 | 5.20 | 3 | 29.4% | -0.72 | 0.0806 | -0.031 | ||
| 0 | 2.54 | 23 | 48 | 32.7% | 0.26 | 0.0798 | -0.031 | 77 | 1.60 | 5.60 | 13 | 21.1% | -0.76 | 0.0747 | -0.029 | |
| 0 | 2.68 | 5 | 36.0% | 0.23 | 0.0732 | -0.029 | 77.5 | 3.55 | 5.00 | 22 | 26.1% | -0.79 | 0.0685 | -0.026 | ||
| 0 | 4.80 | 10 | 53.8% | 0.20 | 0.0665 | -0.026 | 78 | 3.90 | 7.00 | 1 | 39.1% | -0.82 | 0.0621 | -0.024 | ||
| 0 | 4.80 | 2 | 56.1% | 0.17 | 0.0599 | -0.024 | 78.5 | 2.90 | 7.30 | 3 | 26.6% | -0.84 | 0.0560 | -0.022 | ||
| 0 | 4.80 | 22 | 58.3% | 0.15 | 0.0536 | -0.022 | 79 | 3.20 | 7.75 | 25.6% | -0.86 | 0.0501 | -0.020 | |||
| 0 | 1.40 | 1 | 33.4% | 0.13 | 0.0476 | -0.020 | 79.5 | 3.70 | 8.20 | 48 | 26.6% | -0.88 | 0.0446 | -0.018 | ||
| 0 | 4.80 | 11 | 62.6% | 0.11 | 0.0423 | -0.018 | 80 | 5.50 | 8.25 | 37.1% | -0.90 | 0.0396 | -0.017 | |||
| 0.0100 | 2.28 | 18 | 11 | 44.9% | 0.09 | 0.0373 | -0.017 | 80.5 | 4.65 | 8.70 | 20.3% | -0.91 | 0.0350 | -0.015 | ||
| 0 | 2.47 | 27 | 48.3% | 0.08 | 0.0330 | -0.015 | 81 | 5.95 | 9.20 | 34.2% | -0.92 | 0.0309 | -0.013 | |||
| 0 | 4.80 | 68.7% | 0.07 | 0.0290 | -0.014 | 81.5 | 6.25 | 10.00 | 36.9% | -0.93 | 0.0272 | -0.012 | ||||
| 0 | 4.80 | 3 | 70.7% | 0.06 | 0.0256 | -0.012 | 82 | 7.25 | 10.50 | 43.8% | -0.94 | 0.0240 | -0.011 | |||
| 0 | 4.80 | 72.6% | 0.05 | 0.0225 | -0.011 | 82.5 | 7.50 | 11.00 | 42.8% | -0.95 | 0.0211 | -0.009 | ||||
| 0 | 4.80 | 1 | 74.5% | 0.05 | 0.0198 | -0.010 | 83 | 8.00 | 11.50 | 44.3% | -0.96 | 0.0186 | -0.008 | |||
| 0 | 4.80 | 1 | 81.7% | 0.03 | 0.0120 | -0.007 | 85 | 9.55 | 13.50 | 44.5% | -0.97 | 0.0113 | -0.005 | |||
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 25, 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