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 ±6.5% (69.42–79.06) · ATM IV 25.5% · P/C open interest 22.46
| 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 | |
| 32.50 | 36.50 | 117.4% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 2.15 | 146.4% | -0.00 | 0.0004 | -0.001 | ||||
| 27.55 | 31.50 | 98.6% | 1.00 | 0.0003 | 0.000 | 45 | 0 | 2.17 | 123.4% | -0.00 | 0.0008 | -0.002 | ||||
| 22.45 | 26.50 | 77.5% | 1.00 | 0.0009 | 0.000 | 50 | 0 | 2.20 | 102.8% | -0.01 | 0.0016 | -0.003 | ||||
| 17.60 | 21.50 | 64.5% | 0.99 | 0.0024 | -0.001 | 55 | 0 | 2.24 | 83.7% | -0.01 | 0.0035 | -0.005 | ||||
| 12.80 | 17.00 | 58.7% | 0.98 | 0.0068 | -0.005 | 60 | 0 | 1.36 | 55.8% | -0.03 | 0.0084 | -0.008 | ||||
| 8.60 | 12.00 | 49.1% | 0.93 | 0.0203 | -0.013 | 65 | 0 | 0.5900 | 4 | 31.0% | -0.08 | 0.0214 | -0.015 | |||
| 7.70 | 11.00 | 46.2% | 0.92 | 0.0250 | -0.015 | 66 | 0 | 2.47 | 10 | 35.0% | -0.10 | 0.0258 | -0.016 | |||
| 6.65 | 10.00 | 42.1% | 0.90 | 0.0308 | -0.017 | 67 | 0.0300 | 0.8300 | 28.4% | -0.13 | 0.0311 | -0.018 | ||||
| 5.90 | 9.00 | 40.2% | 0.87 | 0.0375 | -0.020 | 68 | 0 | 1.63 | 32.0% | -0.15 | 0.0373 | -0.020 | ||||
| 4.25 | 8.00 | 31.7% | 0.83 | 0.0450 | -0.022 | 69 | 0.2500 | 1.14 | 2 | 26.8% | -0.19 | 0.0443 | -0.022 | |||
| 4.80 | 8.00 | 40.3% | 0.81 | 0.0491 | -0.024 | 69.5 | 0.0400 | 2.90 | 35.7% | -0.21 | 0.0480 | -0.024 | ||||
| 4.25 | 7.50 | 37.9% | 0.79 | 0.0532 | -0.025 | 70 | 0 | 3.05 | 34.4% | -0.23 | 0.0519 | -0.025 | ||||
| 3.85 | 7.00 | 36.4% | 0.76 | 0.0574 | -0.026 | 70.5 | 0 | 3.15 | 3 | 33.0% | -0.26 | 0.0558 | -0.025 | |||
| 2.78 | 5.55 | 19.2% | 0.73 | 0.0614 | -0.027 | 71 | 0.4800 | 1.56 | 10 | 24.1% | -0.28 | 0.0598 | -0.026 | |||
| 1.95 | 6.00 | 1 | 26.1% | 0.70 | 0.0653 | -0.028 | 71.5 | 0.8100 | 2.02 | 2 | 23.9% | -0.31 | 0.0636 | -0.027 | ||
| 2.95 | 6.00 | 12 | 36.0% | 0.67 | 0.0688 | -0.029 | 72 | 0.0200 | 3.30 | 2 | 27.5% | -0.35 | 0.0671 | -0.028 | ||
| 1.04 | 5.00 | 5 | 22.9% | 0.64 | 0.0719 | -0.029 | 72.5 | 0 | 3.55 | 1 | 26.5% | -0.38 | 0.0704 | -0.029 | ||
| 2.15 | 4.85 | 2 | 31.4% | 0.60 | 0.0745 | -0.029 | 73 | 0 | 3.80 | 6 | 25.5% | -0.41 | 0.0731 | -0.029 | ||
| 1.86 | 4.60 | 1 | 31.4% | 0.56 | 0.0763 | -0.030 | 73.5 | 0 | 4.05 | 3 | 24.3% | -0.45 | 0.0752 | -0.029 | ||
| 0.6100 | 4.50 | 1 | 26.8% | 0.53 | 0.0774 | -0.030 | 74 | 0.1700 | 4.35 | 500 | 24.2% | -0.49 | 0.0766 | -0.029 | ||
| 0 | 4.80 | 18.0% | 0.49 | 0.0776 | -0.029 | 74.5 | 0.8300 | 4.30 | 23.3% | -0.53 | 0.0772 | -0.029 | ||||
| 1.57 | 1.95 | 23.2% | 0.45 | 0.0771 | -0.029 | 75 | 0.3700 | 4.60 | 22.5% | -0.57 | 0.0770 | -0.029 | ||||
| 0 | 4.25 | 1 | 25.5% | 0.41 | 0.0757 | -0.028 | 75.5 | 2.50 | 4.90 | 25.7% | -0.60 | 0.0759 | -0.028 | |||
| 0 | 4.80 | 31.2% | 0.38 | 0.0736 | -0.027 | 76 | 2.85 | 5.00 | 26.1% | -0.64 | 0.0741 | -0.027 | ||||
| 0 | 4.80 | 23.5% | 0.34 | 0.0709 | -0.026 | 76.5 | 2.95 | 6.00 | 30.0% | -0.68 | 0.0715 | -0.026 | ||||
| 0 | 3.15 | 29.2% | 0.31 | 0.0677 | -0.025 | 77 | 3.30 | 6.50 | 33.3% | -0.71 | 0.0684 | -0.025 | ||||
| 0 | 4.80 | 2 | 40.4% | 0.28 | 0.0640 | -0.024 | 77.5 | 2.99 | 5.85 | 2 | 23.4% | -0.74 | 0.0648 | -0.024 | ||
| 0 | 3.90 | 37.1% | 0.25 | 0.0602 | -0.023 | 78 | 3.10 | 7.00 | 26.6% | -0.77 | 0.0608 | -0.022 | ||||
| 0 | 4.80 | 1 | 44.0% | 0.22 | 0.0562 | -0.021 | 78.5 | 3.30 | 7.50 | 26.2% | -0.79 | 0.0567 | -0.021 | |||
| 0.0500 | 4.95 | 46.9% | 0.20 | 0.0522 | -0.020 | 79 | 4.60 | 8.00 | 33.0% | -0.82 | 0.0525 | -0.020 | ||||
| 0 | 4.80 | 47.5% | 0.18 | 0.0482 | -0.019 | 79.5 | 4.60 | 8.50 | 31.2% | -0.84 | 0.0483 | -0.018 | ||||
| 0 | 4.80 | 49.2% | 0.16 | 0.0444 | -0.018 | 80 | 4.40 | 8.65 | 24.6% | -0.86 | 0.0442 | -0.017 | ||||
| 0 | 4.80 | 50.8% | 0.14 | 0.0407 | -0.016 | 80.5 | 5.95 | 9.50 | 36.6% | -0.88 | 0.0403 | -0.015 | ||||
| 0 | 4.80 | 52.4% | 0.13 | 0.0372 | -0.015 | 81 | 6.20 | 10.00 | 36.3% | -0.89 | 0.0366 | -0.014 | ||||
| 0 | 4.80 | 55.5% | 0.10 | 0.0309 | -0.013 | 82 | 7.15 | 10.50 | 34.8% | -0.92 | 0.0299 | -0.012 | ||||
| 0 | 4.80 | 58.5% | 0.08 | 0.0255 | -0.011 | 83 | 8.10 | 11.50 | 36.9% | -0.93 | 0.0242 | -0.010 | ||||
| 0 | 4.80 | 64.1% | 0.05 | 0.0172 | -0.008 | 85 | 9.65 | 13.50 | 37.3% | -0.96 | 0.0156 | -0.006 | ||||
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 — Oct 09, 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