KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार 12:38 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 ±5.6% (65.92–73.69) · ATM IV 28.9% · P/C ओपन इंटरेस्ट 1.70
| 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 | |
| 27.50 | 32.45 | 90.5% | 1.00 | 0.0006 | -0.003 | 40 | 0 | 4.90 | 234.9% | -0.00 | 0.0006 | -0.003 | ||||
| 22.50 | 27.45 | 62.8% | 0.99 | 0.0013 | -0.004 | 45 | 0 | 4.90 | 10 | 197.0% | -0.01 | 0.0013 | -0.004 | |||
| 17.50 | 22.50 | 56.1% | 0.99 | 0.0027 | -0.007 | 50 | 0 | 4.90 | 162.6% | -0.01 | 0.0027 | -0.007 | ||||
| 12.90 | 17.15 | 44.6% | 0.98 | 0.0061 | -0.010 | 55 | 0 | 2.18 | 1 | 96.3% | -0.02 | 0.0061 | -0.010 | |||
| 7.95 | 12.20 | 34.5% | 0.95 | 0.0156 | -0.017 | 60 | 0 | 0.2600 | 1 | 6 | 39.4% | -0.05 | 0.0157 | -0.017 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 61 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 62 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.55 | 9.80 | 32.1% | 0.91 | 0.0262 | -0.022 | 62.5 | 0 | 0.5400 | 1 | 1 | 32.7% | -0.09 | 0.0263 | -0.022 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 63 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.60 | 7.95 | 0.89 | 0.0324 | -0.025 | 63.5 | 0 | 2.35 | 3 | 55.1% | -0.11 | 0.0326 | -0.025 | ||||
| 4.00 | 8.90 | 35.6% | 0.88 | 0.0361 | -0.026 | 64 | 0 | 2.38 | 578 | 52.8% | -0.12 | 0.0363 | -0.026 | |||
| 3.05 | 7.95 | 32.5% | 0.85 | 0.0447 | -0.029 | 65 | 0 | 0.7600 | 186 | 30.0% | -0.15 | 0.0450 | -0.029 | |||
| 2.51 | 7.45 | 29.8% | 0.83 | 0.0496 | -0.030 | 65.5 | 0 | 4.90 | 104 | 67.0% | -0.17 | 0.0500 | -0.031 | |||
| 2.38 | 6.35 | 24.8% | 0.81 | 0.0550 | -0.032 | 66 | 0.3100 | 2.59 | 43 | 46.9% | -0.19 | 0.0555 | -0.032 | |||
| 1.96 | 5.95 | 24.7% | 0.78 | 0.0608 | -0.033 | 66.5 | 0 | 2.03 | 4 | 33 | 36.3% | -0.22 | 0.0613 | -0.034 | ||
| 1.56 | 5.85 | 27.5% | 0.76 | 0.0669 | -0.035 | 67 | 0.2500 | 2.74 | 293 | 812 | 41.9% | -0.25 | 0.0675 | -0.035 | ||
| 1.18 | 5.35 | 26.0% | 0.72 | 0.0731 | -0.036 | 67.5 | 0 | 1.18 | 167 | 23.3% | -0.28 | 0.0739 | -0.037 | |||
| 1.68 | 3.65 | 1 | 21.8% | 0.69 | 0.0793 | -0.037 | 68 | 0 | 1.87 | 95 | 26.7% | -0.31 | 0.0802 | -0.038 | ||
| 0.4700 | 3.25 | 13.5% | 0.65 | 0.0851 | -0.038 | 68.5 | 0 | 3.05 | 33.2% | -0.35 | 0.0862 | -0.039 | ||||
| 0.2600 | 4.30 | 6 | 25.8% | 0.61 | 0.0902 | -0.039 | 69 | 0 | 2.00 | 1 | 69 | 21.8% | -0.40 | 0.0915 | -0.040 | |
| 0.6300 | 4.10 | 15 | 17 | 31.3% | 0.56 | 0.0942 | -0.039 | 69.5 | 0 | 3.40 | 9 | 7 | 29.2% | -0.44 | 0.0956 | -0.040 |
| 0 | 3.85 | 12 | 493 | 28.5% | 0.52 | 0.0966 | -0.039 | 70 | 0.3700 | 3.55 | 2 | 555 | 29.4% | -0.49 | 0.0983 | -0.040 |
| 0 | 3.55 | 1 | 29.7% | 0.47 | 0.0973 | -0.039 | 70.5 | 0.1000 | 3.85 | 1 | 25.6% | -0.54 | 0.0991 | -0.040 | ||
| 0 | 3.05 | 25 | 76 | 29.2% | 0.42 | 0.0961 | -0.038 | 71 | 0.2300 | 4.20 | 3 | 24.8% | -0.59 | 0.0981 | -0.039 | |
| 0 | 2.85 | 13 | 23 | 30.6% | 0.37 | 0.0932 | -0.037 | 71.5 | 0.4100 | 3.80 | 1 | 17.8% | -0.64 | 0.0953 | -0.037 | |
| 0 | 2.99 | 60 | 394 | 34.5% | 0.33 | 0.0887 | -0.035 | 72 | 1.53 | 3.65 | 501 | 20.0% | -0.68 | 0.0910 | -0.036 | |
| 0 | 2.81 | 6 | 15 | 35.8% | 0.29 | 0.0832 | -0.033 | 72.5 | 1.87 | 4.50 | 1 | 2 | 24.1% | -0.72 | 0.0856 | -0.034 |
| 0 | 2.70 | 6 | 257 | 37.5% | 0.25 | 0.0770 | -0.031 | 73 | 1.48 | 5.75 | 25.0% | -0.76 | 0.0795 | -0.032 | ||
| 0 | 2.62 | 41 | 39.3% | 0.22 | 0.0705 | -0.029 | 73.5 | 1.89 | 5.40 | 14.8% | -0.79 | 0.0731 | -0.030 | |||
| 0 | 2.54 | 165 | 40.9% | 0.19 | 0.0641 | -0.027 | 74 | 2.01 | 6.95 | 26.3% | -0.82 | 0.0667 | -0.029 | |||
| 0 | 4.90 | 43 | 62.5% | 0.17 | 0.0578 | -0.025 | 74.5 | 2.51 | 7.45 | 28.2% | -0.85 | 0.0605 | -0.027 | |||
| 0 | 2.41 | 9 | 44.3% | 0.15 | 0.0520 | -0.024 | 75 | 3.15 | 7.45 | 25.3% | -0.87 | 0.0546 | -0.025 | |||
| 0 | 1.50 | 3 | 8 | 37.7% | 0.13 | 0.0466 | -0.022 | 75.5 | 3.65 | 7.90 | 26.2% | -0.89 | 0.0492 | -0.023 | ||
| 0 | 0.4700 | 2 | 252 | 27.1% | 0.11 | 0.0417 | -0.020 | 76 | 4.15 | 8.40 | 27.8% | -0.90 | 0.0442 | -0.022 | ||
| 0 | 1.58 | 6 | 5 | 42.4% | 0.10 | 0.0373 | -0.019 | 76.5 | 4.60 | 7.95 | -0.92 | 0.0395 | -0.020 | |||
| 0 | 2.28 | 3 | 5 | 51.2% | 0.09 | 0.0333 | -0.017 | 77 | 5.10 | 9.35 | 28.9% | -0.93 | 0.0353 | -0.019 | ||
| 0 | 0.6400 | 3 | 1 | 35.9% | 0.07 | 0.0267 | -0.015 | 78 | 6.05 | 10.30 | 29.1% | -0.95 | 0.0280 | -0.016 | ||
| 0 | 1.39 | 1 | 30 | 49.0% | 0.05 | 0.0214 | -0.013 | 79 | 7.05 | 11.30 | 31.7% | -0.96 | 0.0220 | -0.013 | ||
| 0 | 2.21 | 30 | 61.5% | 0.04 | 0.0173 | -0.011 | 80 | 7.55 | 12.50 | -0.97 | 0.0171 | -0.011 | ||||
| 0 | 4.90 | 90.5% | 0.04 | 0.0141 | -0.010 | 81 | 8.55 | 13.50 | -0.98 | 0.0132 | -0.009 | |||||
| 0 | 4.90 | 94.3% | 0.03 | 0.0115 | -0.008 | 82 | 9.55 | 14.50 | -0.99 | 0.0100 | -0.007 | |||||
| 0 | 4.90 | 97.9% | 0.02 | 0.0095 | -0.007 | 83 | 10.55 | 15.50 | -0.99 | 0.0076 | -0.005 | |||||
| 0 | 4.90 | 104.9% | 0.02 | 0.0065 | -0.006 | 85 | 12.55 | 17.50 | -0.99 | 0.0043 | -0.003 | |||||
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।
वोलैटिलिटी स्माइल — Nov 06, 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