KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार Sep 03, 21:51 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 ±4.5% (71.53–78.27) · ATM IV 20.3% · P/C open interest 3.30
| 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 | |
| 29.10 | 31.30 | 1 | 120.0% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.5000 | 38 | 104.8% | -0.00 | 0.0004 | -0.001 | ||
| 25.65 | 28.90 | 5 | 110.8% | 1.00 | 0.0003 | 0.000 | 48 | 0 | 2.13 | 7 | 130.0% | -0.00 | 0.0006 | -0.001 | ||
| 24.00 | 27.90 | 83.7% | 1.00 | 0.0003 | 0.000 | 49 | 0 | 0.6900 | 10 | 95.4% | -0.00 | 0.0007 | -0.002 | |||
| 23.30 | 26.90 | 1 | 92.4% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 2.13 | 37 | 120.4% | -0.00 | 0.0008 | -0.002 | ||
| 23.10 | 25.35 | 95.6% | 1.00 | 0.0005 | 0.000 | 51 | 0 | 2.13 | 22 | 115.8% | -0.00 | 0.0010 | -0.002 | |||
| 22.10 | 24.50 | 95.0% | 1.00 | 0.0006 | 0.000 | 52 | 0.0100 | 2.13 | 45 | 111.3% | -0.00 | 0.0012 | -0.002 | |||
| 20.85 | 23.90 | 94.2% | 1.00 | 0.0007 | 0.000 | 53 | 0 | 0.6800 | 8 | 80.0% | -0.00 | 0.0014 | -0.002 | |||
| 20.05 | 22.90 | 1 | 93.8% | 1.00 | 0.0009 | 0.000 | 54 | 0 | 0.2500 | 125 | 63.0% | -0.01 | 0.0017 | -0.003 | ||
| 18.05 | 22.00 | 18 | 68.8% | 1.00 | 0.0011 | 0.000 | 55 | 0 | 0.3200 | 2,130 | 62.6% | -0.01 | 0.0020 | -0.003 | ||
| 18.25 | 20.80 | 87.1% | 1.00 | 0.0014 | 0.000 | 56 | 0 | 0.1300 | 179 | 51.2% | -0.01 | 0.0024 | -0.004 | |||
| 17.35 | 19.20 | 32 | 74.2% | 0.99 | 0.0018 | 0.000 | 57 | 0 | 0.7400 | 35 | 67.1% | -0.01 | 0.0030 | -0.004 | ||
| 16.25 | 18.00 | 1 | 64.0% | 0.99 | 0.0022 | 0.000 | 58 | 0 | 2.15 | 47 | 85.2% | -0.01 | 0.0036 | -0.004 | ||
| 13.90 | 18.00 | 2 | 49.7% | 0.99 | 0.0028 | 0.000 | 59 | 0 | 2.16 | 4 | 81.1% | -0.01 | 0.0044 | -0.005 | ||
| 13.00 | 16.85 | 6 | 44.2% | 0.99 | 0.0036 | 0.000 | 60 | 0 | 0.0500 | 195 | 35.1% | -0.02 | 0.0054 | -0.006 | ||
| 12.90 | 15.60 | 7 | 58.4% | 0.99 | 0.0045 | 0.000 | 61 | 0 | 2.18 | 9 | 73.0% | -0.02 | 0.0067 | -0.007 | ||
| 12.05 | 14.80 | 9 | 60.2% | 0.98 | 0.0058 | 0.000 | 62 | 0 | 1.26 | 100 | 57.7% | -0.03 | 0.0083 | -0.008 | ||
| 11.30 | 14.05 | 34 | 62.8% | 0.98 | 0.0075 | 0.000 | 63 | 0 | 1.35 | 18 | 55.2% | -0.03 | 0.0103 | -0.009 | ||
| 10.55 | 11.95 | 41 | 47.6% | 0.97 | 0.0098 | -0.002 | 64 | 0 | 2.22 | 18 | 61.0% | -0.04 | 0.0129 | -0.010 | ||
| 9.55 | 12.05 | 94 | 57.5% | 0.97 | 0.0127 | -0.004 | 65 | 0 | 0.2500 | 216 | 30.8% | -0.05 | 0.0162 | -0.012 | ||
| 7.10 | 9.45 | 18 | 0.96 | 0.0167 | -0.006 | 66 | 0 | 0.2800 | 111 | 28.7% | -0.06 | 0.0204 | -0.013 | |||
| 7.60 | 8.55 | 10 | 31.6% | 0.94 | 0.0218 | -0.009 | 67 | 0.0100 | 0.3200 | 210 | 26.8% | -0.08 | 0.0257 | -0.015 | ||
| 6.60 | 7.55 | 19 | 28.3% | 0.92 | 0.0286 | -0.012 | 68 | 0 | 1.80 | 235 | 40.7% | -0.10 | 0.0323 | -0.018 | ||
| 5.65 | 6.60 | 1 | 26.5% | 0.90 | 0.0372 | -0.016 | 69 | 0.1200 | 0.4700 | 66 | 24.6% | -0.13 | 0.0404 | -0.021 | ||
| 4.90 | 5.85 | 107 | 28.8% | 0.86 | 0.0478 | -0.019 | 70 | 0.1500 | 0.6700 | 2 | 247 | 23.7% | -0.17 | 0.0501 | -0.023 | |
| 3.90 | 4.80 | 38 | 24.4% | 0.82 | 0.0603 | -0.024 | 71 | 0.3000 | 0.8500 | 511 | 23.1% | -0.22 | 0.0611 | -0.026 | ||
| 3.10 | 4.00 | 4 | 23.7% | 0.76 | 0.0737 | -0.028 | 72 | 0.1300 | 1.02 | 90 | 19.1% | -0.28 | 0.0724 | -0.029 | ||
| 2.56 | 3.80 | 13 | 28.1% | 0.68 | 0.0860 | -0.031 | 73 | 0.5600 | 1.30 | 4 | 63 | 19.7% | -0.36 | 0.0826 | -0.031 | |
| 1.97 | 4.35 | 18 | 35.2% | 0.59 | 0.0945 | -0.033 | 74 | 1.12 | 1.66 | 13 | 11.0K | 20.3% | -0.44 | 0.0894 | -0.032 | |
| 0.5900 | 2.02 | 193 | 18.1% | 0.49 | 0.0970 | -0.034 | 75 | 1.53 | 2.60 | 1 | 125 | 22.4% | -0.53 | 0.0911 | -0.031 | |
| 0.0600 | 0.4100 | 4 | 3,128 | 21.1% | 0.14 | 0.0486 | -0.020 | 80 | 5.20 | 6.00 | 97 | 17.6% | -0.86 | 0.0470 | -0.016 | |
| 0.0100 | 0.1000 | 1,063 | 25.1% | 0.04 | 0.0164 | -0.009 | 85 | 9.75 | 10.90 | 49 | -0.96 | 0.0160 | -0.003 | |||
| 0 | 0.7300 | 3 | 48.4% | 0.02 | 0.0060 | -0.004 | 90 | 14.30 | 16.55 | 32 | -0.98 | 0.0057 | 0.000 | |||
| 0 | 0.3200 | 4 | 49.6% | 0.01 | 0.0025 | -0.002 | 95 | 18.40 | 22.45 | -0.99 | 0.0023 | 0.000 | ||||
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 30, 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