KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · के अनुसार Oct 19, 21:58 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 ±7.3% (64.23–74.28) · ATM IV 18.2% · P/C ओपन इंटरेस्ट 4.65
| 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 | |
| 22.35 | 27.30 | 0.99 | 0.0021 | -0.000 | 45 | 0 | 5.00 | 4 | 105.5% | -0.01 | 0.0025 | -0.003 | ||||
| 19.40 | 24.35 | 0.98 | 0.0033 | -0.002 | 48 | 0 | 5.00 | 381 | 94.2% | -0.02 | 0.0038 | -0.004 | ||||
| 18.60 | 23.55 | 44.5% | 0.98 | 0.0038 | -0.002 | 49 | 0 | 5.00 | 272 | 90.5% | -0.02 | 0.0044 | -0.005 | |||
| 17.40 | 22.35 | 1 | 0.98 | 0.0044 | -0.003 | 50 | 0 | 1.00 | 382 | 53.0% | -0.03 | 0.0051 | -0.005 | |||
| 16.45 | 21.40 | 1 | 0.98 | 0.0052 | -0.003 | 51 | 0 | 5.00 | 1,000 | 83.5% | -0.03 | 0.0059 | -0.006 | |||
| 15.45 | 20.40 | 1 | 0.97 | 0.0060 | -0.004 | 52 | 0 | 5.00 | 9 | 80.0% | -0.04 | 0.0068 | -0.006 | |||
| 14.80 | 19.80 | 43.0% | 0.97 | 0.0070 | -0.004 | 53 | 0 | 5.00 | 2 | 76.5% | -0.04 | 0.0078 | -0.007 | |||
| 13.55 | 18.50 | 28.7% | 0.96 | 0.0082 | -0.005 | 54 | 0 | 5.00 | 65 | 73.2% | -0.05 | 0.0091 | -0.008 | |||
| 12.40 | 17.40 | 5 | 0.95 | 0.0095 | -0.006 | 55 | 0 | 0.4800 | 32 | 34.2% | -0.06 | 0.0105 | -0.008 | |||
| 11.60 | 16.55 | 4 | 27.5% | 0.94 | 0.0111 | -0.007 | 56 | 0 | 5.00 | 243 | 66.5% | -0.07 | 0.0122 | -0.009 | ||
| 10.65 | 15.60 | 27.6% | 0.94 | 0.0130 | -0.008 | 57 | 0 | 1.32 | 4 | 76 | 37.4% | -0.08 | 0.0141 | -0.010 | ||
| 9.75 | 14.70 | 28.8% | 0.92 | 0.0151 | -0.009 | 58 | 0 | 5.00 | 5 | 59.9% | -0.09 | 0.0162 | -0.011 | |||
| 8.80 | 13.75 | 1 | 27.8% | 0.91 | 0.0175 | -0.010 | 59 | 0 | 5.00 | 5 | 56.6% | -0.10 | 0.0187 | -0.012 | ||
| 7.80 | 12.75 | 25.5% | 0.89 | 0.0203 | -0.011 | 60 | 0 | 0.6200 | 220 | 25.4% | -0.12 | 0.0215 | -0.013 | |||
| 6.95 | 11.95 | 26.7% | 0.87 | 0.0234 | -0.012 | 61 | 0 | 5.00 | 1 | 50.1% | -0.14 | 0.0246 | -0.014 | |||
| 5.90 | 10.80 | 1 | 22.5% | 0.85 | 0.0269 | -0.013 | 62 | 0 | 5.00 | 74 | 46.9% | -0.17 | 0.0281 | -0.015 | ||
| 5.25 | 10.15 | 1 | 25.6% | 0.83 | 0.0307 | -0.015 | 63 | 0 | 1.07 | 569 | 22.5% | -0.19 | 0.0318 | -0.016 | ||
| 4.40 | 9.30 | 1 | 24.9% | 0.80 | 0.0348 | -0.016 | 64 | 0 | 5.00 | 274 | 40.4% | -0.22 | 0.0357 | -0.017 | ||
| 3.30 | 8.20 | 5 | 21.0% | 0.76 | 0.0389 | -0.017 | 65 | 0 | 2.15 | 30 | 116 | 23.7% | -0.26 | 0.0397 | -0.018 | |
| 3.05 | 7.95 | 26.0% | 0.72 | 0.0431 | -0.018 | 66 | 0 | 3.80 | 3 | 90 | 27.3% | -0.30 | 0.0437 | -0.019 | ||
| 2.26 | 7.20 | 7 | 24.9% | 0.68 | 0.0471 | -0.019 | 67 | 0 | 2.80 | 72 | 20.0% | -0.34 | 0.0474 | -0.020 | ||
| 2.83 | 6.95 | 3 | 29.2% | 0.63 | 0.0506 | -0.020 | 68 | 0 | 4.05 | 53 | 20.0% | -0.39 | 0.0506 | -0.020 | ||
| 0 | 5.00 | 5 | 13.5% | 0.58 | 0.0534 | -0.020 | 69 | 0.2000 | 4.85 | 25 | 23 | 23.0% | -0.44 | 0.0531 | -0.020 | |
| 0.0500 | 5.00 | 141 | 20.3% | 0.53 | 0.0551 | -0.020 | 70 | 0.9000 | 4.80 | 3 | 55 | 22.3% | -0.50 | 0.0545 | -0.020 | |
| 0 | 5.00 | 18 | 23.6% | 0.47 | 0.0557 | -0.020 | 71 | 0.1000 | 5.05 | 19 | 14.8% | -0.55 | 0.0549 | -0.020 | ||
| 1.45 | 4.10 | 11 | 29.2% | 0.42 | 0.0551 | -0.019 | 72 | 1.15 | 6.05 | 32 | 18.2% | -0.60 | 0.0540 | -0.019 | ||
| 0.3300 | 3.90 | 9 | 27.0% | 0.36 | 0.0532 | -0.019 | 73 | 1.55 | 6.50 | 10 | 15.2% | -0.66 | 0.0522 | -0.018 | ||
| 0.0100 | 3.20 | 28 | 24.4% | 0.31 | 0.0504 | -0.018 | 74 | 4.25 | 7.50 | 8 | 26.2% | -0.70 | 0.0497 | -0.017 | ||
| 0 | 1.49 | 109 | 19.5% | 0.27 | 0.0468 | -0.016 | 75 | 3.85 | 8.75 | 144 | 23.1% | -0.75 | 0.0469 | -0.016 | ||
| 0 | 5.00 | 331 | 47.1% | 0.11 | 0.0264 | -0.010 | 80 | 8.25 | 13.20 | 75 | 25.5% | -0.92 | 0.0363 | -0.012 | ||
| 0 | 5.00 | 15 | 56.9% | 0.05 | 0.0127 | -0.005 | 85 | 12.80 | 17.80 | 5 | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.8700 | 1 | 227 | 37.5% | 0.02 | 0.0060 | -0.003 | 90 | 18.30 | 22.85 | 2 | 2 | 35.3% | -1.00 | 0.0000 | -0.009 |
| 0 | 5.00 | 4 | 73.3% | 0.01 | 0.0030 | -0.002 | 95 | 23.10 | 28.05 | 41.3% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 5.00 | 80.3% | 0.01 | 0.0015 | -0.001 | 100 | 27.90 | 32.90 | -1.00 | 0.0000 | -0.009 | |||||
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 — Dec 31, 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