KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार 15:40 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 ±6.0% (65.57–73.99) · ATM IV 25.3% · P/C ओपन इंटरेस्ट 1.21
| 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 | |
| 33.50 | 36.70 | 127.2% | 1.00 | 0.0004 | 0.000 | 35 | 0.0100 | 0.0900 | 43 | 100.7% | -0.00 | 0.0004 | -0.002 | |||
| 28.80 | 31.70 | 114.4% | 1.00 | 0.0007 | 0.000 | 40 | 0 | 0.0900 | 213 | 81.7% | -0.00 | 0.0007 | -0.002 | |||
| 23.55 | 26.75 | 86.4% | 0.99 | 0.0015 | -0.001 | 45 | 0.0200 | 0.1100 | 8 | 94 | 69.4% | -0.01 | 0.0015 | -0.004 | ||
| 19.60 | 21.05 | 1 | 76.2% | 0.99 | 0.0032 | -0.003 | 50 | 0 | 0.1800 | 1,516 | 57.4% | -0.01 | 0.0032 | -0.006 | ||
| 17.65 | 20.85 | 2 | 69.0% | 0.98 | 0.0037 | -0.004 | 51 | 0 | 0.2100 | 38 | 55.8% | -0.02 | 0.0038 | -0.006 | ||
| 17.50 | 19.20 | 69.6% | 0.98 | 0.0044 | -0.005 | 52 | 0 | 0.2300 | 301 | 53.7% | -0.02 | 0.0044 | -0.007 | |||
| 16.50 | 18.20 | 65.8% | 0.98 | 0.0052 | -0.006 | 53 | 0 | 0.2400 | 215 | 51.1% | -0.02 | 0.0052 | -0.008 | |||
| 15.50 | 17.20 | 8 | 62.2% | 0.97 | 0.0062 | -0.007 | 54 | 0 | 0.2100 | 29 | 47.1% | -0.03 | 0.0062 | -0.009 | ||
| 14.55 | 16.20 | 59.4% | 0.97 | 0.0073 | -0.008 | 55 | 0 | 0.2100 | 106 | 44.2% | -0.03 | 0.0074 | -0.009 | |||
| 13.55 | 15.20 | 55.8% | 0.96 | 0.0087 | -0.009 | 56 | 0 | 0.2100 | 78 | 41.4% | -0.04 | 0.0088 | -0.011 | |||
| 12.60 | 13.85 | 46.8% | 0.96 | 0.0104 | -0.010 | 57 | 0.0700 | 0.2300 | 428 | 41.3% | -0.04 | 0.0105 | -0.012 | |||
| 11.60 | 13.20 | 11 | 49.4% | 0.95 | 0.0125 | -0.011 | 58 | 0.1100 | 0.2700 | 38 | 40.4% | -0.05 | 0.0125 | -0.013 | ||
| 10.80 | 12.20 | 48.6% | 0.94 | 0.0149 | -0.013 | 59 | 0.1200 | 0.2700 | 2,308 | 37.6% | -0.06 | 0.0150 | -0.014 | |||
| 9.85 | 11.20 | 45.6% | 0.93 | 0.0179 | -0.015 | 60 | 0.2100 | 0.2900 | 3 | 18.4K | 36.7% | -0.07 | 0.0180 | -0.016 | ||
| 8.85 | 9.40 | 76 | 30.0% | 0.91 | 0.0215 | -0.017 | 61 | 0.1900 | 0.3400 | 2,836 | 34.1% | -0.09 | 0.0216 | -0.018 | ||
| 7.95 | 8.45 | 117 | 29.7% | 0.89 | 0.0258 | -0.019 | 62 | 0.2800 | 0.4000 | 1,454 | 33.2% | -0.11 | 0.0260 | -0.020 | ||
| 7.00 | 7.50 | 261 | 28.0% | 0.87 | 0.0309 | -0.021 | 63 | 0.3400 | 0.5400 | 3,146 | 32.4% | -0.13 | 0.0311 | -0.022 | ||
| 6.15 | 6.60 | 872 | 27.8% | 0.84 | 0.0368 | -0.023 | 64 | 0.4800 | 0.5700 | 1 | 7,959 | 30.7% | -0.16 | 0.0371 | -0.024 | |
| 5.35 | 5.75 | 334 | 27.8% | 0.81 | 0.0436 | -0.025 | 65 | 0.6100 | 0.6800 | 11 | 16.2K | 29.3% | -0.19 | 0.0440 | -0.026 | |
| 4.95 | 5.35 | 27.7% | 0.79 | 0.0473 | -0.026 | 65.5 | 0.6800 | 0.8000 | 29.0% | -0.21 | 0.0477 | -0.027 | ||||
| 4.55 | 4.90 | 848 | 27.0% | 0.77 | 0.0511 | -0.028 | 66 | 0.7300 | 0.8800 | 166 | 15.8K | 28.1% | -0.23 | 0.0516 | -0.028 | |
| 4.20 | 4.50 | 15 | 26.9% | 0.74 | 0.0550 | -0.029 | 66.5 | 0.8700 | 1.07 | 28.6% | -0.26 | 0.0556 | -0.029 | |||
| 3.80 | 4.15 | 978 | 26.6% | 0.72 | 0.0589 | -0.029 | 67 | 0.9900 | 1.06 | 49.5K | 27.2% | -0.28 | 0.0596 | -0.030 | ||
| 3.45 | 3.80 | 98 | 26.4% | 0.69 | 0.0627 | -0.030 | 67.5 | 1.12 | 1.33 | 27.7% | -0.31 | 0.0635 | -0.031 | |||
| 3.10 | 3.40 | 791 | 25.7% | 0.66 | 0.0663 | -0.031 | 68 | 1.28 | 1.38 | 1 | 11.2K | 26.7% | -0.34 | 0.0672 | -0.032 | |
| 2.79 | 3.10 | 2 | 25.8% | 0.62 | 0.0697 | -0.032 | 68.5 | 1.43 | 1.68 | 27.1% | -0.38 | 0.0707 | -0.032 | |||
| 2.51 | 2.74 | 2 | 1,234 | 25.4% | 0.59 | 0.0725 | -0.032 | 69 | 1.61 | 1.77 | 2 | 18.8K | 26.1% | -0.41 | 0.0737 | -0.033 |
| 2.21 | 2.45 | 13 | 25.1% | 0.55 | 0.0748 | -0.032 | 69.5 | 1.82 | 2.09 | 26.5% | -0.45 | 0.0761 | -0.033 | |||
| 2.04 | 2.17 | 43 | 17.7K | 25.4% | 0.52 | 0.0764 | -0.032 | 70 | 2.06 | 2.15 | 92 | 54.0K | 25.3% | -0.49 | 0.0778 | -0.033 |
| 1.72 | 1.92 | 24.8% | 0.48 | 0.0771 | -0.032 | 70.5 | 2.28 | 2.52 | 25.6% | -0.53 | 0.0788 | -0.032 | ||||
| 1.49 | 1.68 | 27 | 10.8K | 24.5% | 0.44 | 0.0770 | -0.031 | 71 | 2.55 | 2.74 | 3 | 33.1K | 25.1% | -0.57 | 0.0788 | -0.032 |
| 1.30 | 1.56 | 2 | 25.0% | 0.40 | 0.0760 | -0.030 | 71.5 | 2.84 | 3.05 | 25.0% | -0.61 | 0.0780 | -0.031 | |||
| 1.19 | 1.27 | 18 | 11.5K | 24.7% | 0.36 | 0.0741 | -0.029 | 72 | 3.15 | 3.45 | 6,059 | 25.4% | -0.65 | 0.0764 | -0.030 | |
| 0.9600 | 1.17 | 24.6% | 0.33 | 0.0715 | -0.028 | 72.5 | 3.50 | 3.70 | 24.9% | -0.68 | 0.0739 | -0.029 | ||||
| 0.8300 | 0.9500 | 2 | 46.5K | 24.2% | 0.29 | 0.0683 | -0.027 | 73 | 3.80 | 4.20 | 11 | 10.6K | 25.4% | -0.72 | 0.0709 | -0.027 |
| 0.7000 | 0.8100 | 49 | 24.1% | 0.26 | 0.0645 | -0.025 | 73.5 | 4.20 | 4.60 | 25.8% | -0.75 | 0.0673 | -0.026 | |||
| 0.6000 | 0.6900 | 20 | 8,214 | 24.1% | 0.23 | 0.0605 | -0.024 | 74 | 4.55 | 5.00 | 5,669 | 25.7% | -0.78 | 0.0634 | -0.025 | |
| 0.4900 | 0.6400 | 24.4% | 0.21 | 0.0562 | -0.022 | 74.5 | 4.95 | 5.40 | 25.7% | -0.81 | 0.0593 | -0.023 | ||||
| 0.4100 | 0.5000 | 41 | 19.2K | 23.9% | 0.18 | 0.0519 | -0.021 | 75 | 5.40 | 5.70 | 1 | 3,440 | 24.9% | -0.83 | 0.0551 | -0.021 |
| 0.3300 | 0.4100 | 23.7% | 0.16 | 0.0477 | -0.019 | 75.5 | 5.80 | 6.35 | 26.9% | -0.85 | 0.0510 | -0.020 | ||||
| 0.3000 | 0.4000 | 1 | 1,658 | 24.6% | 0.14 | 0.0436 | -0.018 | 76 | 6.25 | 6.75 | 8 | 26.8% | -0.87 | 0.0470 | -0.019 | |
| 0.2200 | 0.3600 | 24.6% | 0.13 | 0.0397 | -0.017 | 76.5 | 6.65 | 7.30 | 27.6% | -0.89 | 0.0432 | -0.017 | ||||
| 0.2100 | 0.3100 | 4 | 2,096 | 25.1% | 0.11 | 0.0360 | -0.015 | 77 | 7.10 | 7.80 | 28.4% | -0.91 | 0.0397 | -0.016 | ||
| 0.1100 | 0.2100 | 1 | 976 | 24.4% | 0.09 | 0.0294 | -0.013 | 78 | 7.80 | 8.90 | 28.1% | -0.94 | 0.0332 | -0.014 | ||
| 0.0500 | 0.2800 | 612 | 26.8% | 0.07 | 0.0240 | -0.011 | 79 | 8.85 | 10.10 | 34.1% | -0.96 | 0.0284 | -0.012 | |||
| 0 | 0.2500 | 18.0K | 27.3% | 0.05 | 0.0195 | -0.009 | 80 | 9.80 | 10.85 | 31.9% | -0.97 | 0.0226 | -0.010 | |||
| 0 | 0.2400 | 27.9K | 29.0% | 0.04 | 0.0158 | -0.008 | 81 | 9.90 | 13.35 | 42.7% | -0.98 | 0.0172 | -0.008 | |||
| 0 | 0.1800 | 421 | 29.3% | 0.03 | 0.0129 | -0.007 | 82 | 10.40 | 14.30 | 37.2% | -0.99 | 0.0104 | -0.007 | |||
| 0 | 0.1700 | 6 | 30.8% | 0.03 | 0.0105 | -0.006 | 83 | 12.20 | 14.30 | 34.3% | -1.00 | 0.0054 | -0.007 | |||
| 0 | 0.1800 | 32.9% | 0.02 | 0.0086 | -0.005 | 84 | 13.10 | 16.10 | 49.2% | -1.00 | 0.0025 | -0.006 | ||||
| 0 | 0.1800 | 46.4K | 34.6% | 0.02 | 0.0071 | -0.004 | 85 | 14.05 | 16.45 | 38.1% | -1.00 | 0.0005 | -0.006 | |||
| 0 | 0.1500 | 6 | 35.3% | 0.01 | 0.0058 | -0.004 | 86 | 15.05 | 18.10 | 52.9% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1300 | 569 | 40.7% | 0.01 | 0.0028 | -0.002 | 90 | 19.80 | 21.15 | 58.0% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1200 | 114 | 47.4% | 0.00 | 0.0012 | -0.001 | 95 | 24.10 | 27.10 | 71.5% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.1300 | 203 | 54.6% | 0.00 | 0.0006 | -0.001 | 100 | 29.10 | 32.25 | 82.8% | -1.00 | 0.0000 | -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।
वोलैटिलिटी स्माइल — 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