KRE optieketen State Street SPDR S&P Regional Banking ETF
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.8% (69.78–79.96) · ATM IV 22.9% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 6.45 | 7.55 | 25.9% | 0.84 | 0.0363 | -0.014 | 68.5 | 0.2600 | 0.9700 | 25.3% | -0.17 | 0.0353 | -0.017 | ||||
| 6.05 | 7.15 | 25.9% | 0.83 | 0.0390 | -0.015 | 69 | 0.0800 | 1.05 | 23.2% | -0.18 | 0.0381 | -0.018 | ||||
| 5.65 | 6.70 | 25.4% | 0.81 | 0.0419 | -0.016 | 69.5 | 0.3900 | 1.15 | 24.6% | -0.20 | 0.0411 | -0.019 | ||||
| 5.25 | 6.30 | 25.2% | 0.79 | 0.0447 | -0.017 | 70 | 0.7100 | 1.20 | 25.4% | -0.22 | 0.0441 | -0.020 | ||||
| 4.85 | 5.90 | 24.8% | 0.77 | 0.0476 | -0.018 | 70.5 | 0.5600 | 1.36 | 23.9% | -0.24 | 0.0471 | -0.021 | ||||
| 4.45 | 5.50 | 24.4% | 0.74 | 0.0504 | -0.019 | 71 | 0.6700 | 1.48 | 23.7% | -0.26 | 0.0502 | -0.021 | ||||
| 4.10 | 5.10 | 24.1% | 0.72 | 0.0532 | -0.020 | 71.5 | 0.7900 | 1.62 | 23.4% | -0.29 | 0.0532 | -0.022 | ||||
| 3.75 | 4.75 | 23.9% | 0.69 | 0.0558 | -0.021 | 72 | 0.9300 | 1.76 | 23.2% | -0.32 | 0.0561 | -0.022 | ||||
| 3.40 | 4.40 | 23.6% | 0.66 | 0.0582 | -0.021 | 72.5 | 1.07 | 1.92 | 22.9% | -0.34 | 0.0588 | -0.023 | ||||
| 3.10 | 4.00 | 23.1% | 0.63 | 0.0604 | -0.022 | 73 | 1.27 | 2.10 | 22.9% | -0.37 | 0.0613 | -0.023 | ||||
| 2.84 | 3.70 | 23.2% | 0.60 | 0.0623 | -0.022 | 73.5 | 1.44 | 2.30 | 22.6% | -0.40 | 0.0635 | -0.024 | ||||
| 1.85 | 3.60 | 20.7% | 0.57 | 0.0638 | -0.023 | 74 | 1.41 | 2.86 | 23.0% | -0.44 | 0.0654 | -0.024 | ||||
| 0.5500 | 3.10 | 14.9% | 0.54 | 0.0649 | -0.023 | 74.5 | 1.81 | 2.74 | 22.0% | -0.47 | 0.0667 | -0.024 | ||||
| 0.8300 | 4.45 | 10 | 24.6% | 0.51 | 0.0656 | -0.023 | 75 | 1.91 | 2.99 | 21.3% | -0.50 | 0.0676 | -0.024 | |||
| 1.78 | 2.56 | 22.4% | 0.48 | 0.0657 | -0.023 | 75.5 | 0.8300 | 3.25 | 14.9% | -0.54 | 0.0680 | -0.023 | ||||
| 1.55 | 2.34 | 22.3% | 0.44 | 0.0654 | -0.023 | 76 | 2.55 | 3.55 | 21.6% | -0.57 | 0.0678 | -0.023 | ||||
| 1.34 | 2.12 | 22.1% | 0.41 | 0.0645 | -0.022 | 76.5 | 2.83 | 3.85 | 21.4% | -0.60 | 0.0671 | -0.022 | ||||
| 1.15 | 1.93 | 22.0% | 0.38 | 0.0632 | -0.022 | 77 | 3.10 | 4.20 | 21.2% | -0.64 | 0.0658 | -0.022 | ||||
| 0.9700 | 1.75 | 21.9% | 0.35 | 0.0615 | -0.021 | 77.5 | 3.40 | 4.55 | 21.1% | -0.67 | 0.0641 | -0.021 | ||||
| 0.8200 | 1.59 | 21.9% | 0.32 | 0.0594 | -0.021 | 78 | 3.70 | 4.95 | 21.0% | -0.70 | 0.0619 | -0.020 | ||||
| 0.6800 | 1.44 | 21.8% | 0.29 | 0.0570 | -0.020 | 78.5 | 4.05 | 5.35 | 21.0% | -0.73 | 0.0594 | -0.019 | ||||
| 0.5600 | 1.31 | 21.8% | 0.27 | 0.0544 | -0.019 | 79 | 4.45 | 5.70 | 20.9% | -0.75 | 0.0566 | -0.018 | ||||
| 0.4500 | 1.19 | 21.8% | 0.24 | 0.0516 | -0.018 | 79.5 | 4.80 | 6.10 | 20.6% | -0.78 | 0.0536 | -0.017 | ||||
| 0.1400 | 1.08 | 25 | 20.4% | 0.22 | 0.0487 | -0.018 | 80 | 5.20 | 6.55 | 20.8% | -0.80 | 0.0504 | -0.015 | |||
| 0.2700 | 0.9800 | 21.8% | 0.20 | 0.0458 | -0.017 | 80.5 | 5.60 | 6.95 | 20.4% | -0.82 | 0.0472 | -0.014 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.