KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार 15:41 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 ±8.6% (68.39–81.19) · ATM IV 23.0% · P/C open interest 0.74
| 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 | |
| 34.10 | 35.60 | 1.00 | 0.0006 | 0.000 | 40 | 0 | 0.1100 | 212 | 59.5% | -0.00 | 0.0007 | -0.002 | ||||
| 28.90 | 30.95 | 47.9% | 0.99 | 0.0014 | 0.000 | 45 | 0.0200 | 0.1400 | 38 | 51.9% | -0.01 | 0.0014 | -0.002 | |||
| 24.20 | 25.80 | 1 | 41.5% | 0.99 | 0.0026 | 0.000 | 50 | 0.0200 | 0.2000 | 1,513 | 44.4% | -0.02 | 0.0027 | -0.004 | ||
| 23.45 | 24.80 | 2 | 46.5% | 0.98 | 0.0030 | 0.000 | 51 | 0.0300 | 0.2100 | 38 | 43.1% | -0.02 | 0.0031 | -0.004 | ||
| 22.10 | 23.95 | 38.4% | 0.98 | 0.0035 | 0.000 | 52 | 0.0400 | 0.2200 | 297 | 41.8% | -0.02 | 0.0035 | -0.004 | |||
| 21.55 | 22.80 | 43.8% | 0.98 | 0.0040 | 0.000 | 53 | 0.0500 | 0.2300 | 199 | 40.5% | -0.02 | 0.0040 | -0.005 | |||
| 20.45 | 21.70 | 8 | 36.8% | 0.97 | 0.0045 | 0.000 | 54 | 0.0600 | 0.2500 | 28 | 39.3% | -0.03 | 0.0046 | -0.005 | ||
| 19.55 | 20.70 | 37.0% | 0.97 | 0.0052 | 0.000 | 55 | 0.0800 | 0.2600 | 68 | 38.0% | -0.03 | 0.0053 | -0.005 | |||
| 18.60 | 19.75 | 36.8% | 0.97 | 0.0060 | 0.000 | 56 | 0.0900 | 0.2800 | 25 | 36.8% | -0.03 | 0.0060 | -0.006 | |||
| 17.50 | 18.75 | 32.5% | 0.96 | 0.0069 | 0.000 | 57 | 0.1100 | 0.2900 | 178 | 35.4% | -0.04 | 0.0069 | -0.006 | |||
| 16.70 | 17.80 | 11 | 34.9% | 0.96 | 0.0079 | -0.000 | 58 | 0.1400 | 0.3200 | 32 | 34.5% | -0.04 | 0.0080 | -0.007 | ||
| 15.75 | 16.85 | 34.1% | 0.95 | 0.0091 | -0.001 | 59 | 0.1600 | 0.3400 | 2,283 | 33.2% | -0.05 | 0.0092 | -0.008 | |||
| 14.60 | 15.95 | 31.3% | 0.94 | 0.0104 | -0.002 | 60 | 0.2000 | 0.3800 | 1,167 | 32.4% | -0.06 | 0.0106 | -0.008 | |||
| 13.65 | 14.95 | 70 | 29.8% | 0.93 | 0.0120 | -0.004 | 61 | 0.2400 | 0.4200 | 2,549 | 31.4% | -0.07 | 0.0121 | -0.009 | ||
| 12.85 | 14.00 | 116 | 30.5% | 0.92 | 0.0137 | -0.005 | 62 | 0.2900 | 0.4600 | 1,218 | 30.4% | -0.08 | 0.0140 | -0.010 | ||
| 11.95 | 13.10 | 139 | 30.2% | 0.91 | 0.0157 | -0.006 | 63 | 0.3500 | 0.5200 | 1,793 | 29.5% | -0.09 | 0.0160 | -0.011 | ||
| 11.05 | 12.20 | 834 | 29.6% | 0.90 | 0.0180 | -0.007 | 64 | 0.4200 | 0.6000 | 3,022 | 28.8% | -0.11 | 0.0184 | -0.011 | ||
| 10.15 | 11.25 | 316 | 28.5% | 0.88 | 0.0206 | -0.008 | 65 | 0.5300 | 0.6400 | 5 | 6,172 | 27.8% | -0.12 | 0.0210 | -0.012 | |
| 9.25 | 10.35 | 775 | 27.6% | 0.86 | 0.0234 | -0.010 | 66 | 0.6000 | 0.8200 | 6,870 | 27.4% | -0.14 | 0.0239 | -0.013 | ||
| 8.40 | 9.45 | 902 | 26.8% | 0.84 | 0.0265 | -0.011 | 67 | 0.7700 | 0.9600 | 1,435 | 27.1% | -0.17 | 0.0272 | -0.015 | ||
| 7.55 | 8.65 | 570 | 26.3% | 0.81 | 0.0299 | -0.012 | 68 | 0.8800 | 1.03 | 2,813 | 25.7% | -0.19 | 0.0307 | -0.015 | ||
| 6.75 | 7.80 | 324 | 25.6% | 0.78 | 0.0334 | -0.014 | 69 | 1.05 | 1.31 | 4,468 | 25.6% | -0.22 | 0.0344 | -0.017 | ||
| 6.05 | 7.00 | 296 | 25.3% | 0.75 | 0.0370 | -0.015 | 70 | 1.32 | 1.53 | 5 | 8,368 | 25.3% | -0.26 | 0.0382 | -0.018 | |
| 5.35 | 6.20 | 10 | 231 | 24.7% | 0.71 | 0.0405 | -0.016 | 71 | 1.50 | 1.80 | 953 | 24.5% | -0.30 | 0.0420 | -0.018 | |
| 4.60 | 5.55 | 158 | 24.2% | 0.67 | 0.0438 | -0.017 | 72 | 1.75 | 2.10 | 1,654 | 23.9% | -0.34 | 0.0457 | -0.019 | ||
| 4.05 | 4.50 | 4,178 | 22.7% | 0.63 | 0.0467 | -0.018 | 73 | 2.10 | 2.46 | 5,826 | 23.6% | -0.38 | 0.0489 | -0.020 | ||
| 3.50 | 3.85 | 243 | 22.4% | 0.58 | 0.0490 | -0.018 | 74 | 2.50 | 2.88 | 5,386 | 23.3% | -0.43 | 0.0516 | -0.020 | ||
| 3.00 | 3.35 | 9 | 10.2K | 22.5% | 0.53 | 0.0504 | -0.019 | 75 | 3.05 | 3.40 | 1,776 | 23.5% | -0.49 | 0.0535 | -0.020 | |
| 1.17 | 1.50 | 3 | 17.1K | 22.3% | 0.29 | 0.0444 | -0.017 | 80 | 5.90 | 6.75 | 1,887 | 22.3% | -0.74 | 0.0484 | -0.016 | |
| 0.4400 | 0.6200 | 47.0K | 23.1% | 0.14 | 0.0278 | -0.011 | 85 | 9.95 | 11.10 | 2 | 19.7% | -0.90 | 0.0280 | -0.008 | ||
| 0.1400 | 0.3200 | 578 | 24.7% | 0.07 | 0.0152 | -0.007 | 90 | 14.80 | 15.90 | -0.97 | 0.0118 | 0.000 | ||||
| 0.0300 | 0.2100 | 94 | 26.9% | 0.03 | 0.0082 | -0.004 | 95 | 19.45 | 21.10 | -0.99 | 0.0042 | 0.000 | ||||
| 0 | 0.1700 | 203 | 29.9% | 0.02 | 0.0045 | -0.003 | 100 | 24.70 | 25.85 | -1.00 | 0.0014 | 0.000 | ||||
| 0 | 0.1600 | 33.9% | 0.01 | 0.0025 | -0.002 | 105 | 29.45 | 30.90 | -1.00 | 0.0005 | 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 — Nov 20, 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