KRE 옵션 체인 State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · 기준일 18:40 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.6% (64.38–76.50) · ATM IV 23.9% · P/C 미결제약정 4.68
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 24.45 | 27.80 | 64.8% | 0.99 | 0.0020 | -0.000 | 45 | 0 | 0.1700 | 4 | 49.1% | -0.01 | 0.0024 | -0.004 | |||
| 21.50 | 24.85 | 58.0% | 0.98 | 0.0031 | -0.002 | 48 | 0.0100 | 0.2900 | 381 | 47.1% | -0.02 | 0.0036 | -0.005 | |||
| 20.55 | 23.85 | 56.0% | 0.98 | 0.0036 | -0.002 | 49 | 0 | 0.3100 | 272 | 45.1% | -0.02 | 0.0041 | -0.005 | |||
| 19.80 | 22.90 | 1 | 57.5% | 0.98 | 0.0041 | -0.003 | 50 | 0.0300 | 0.3200 | 382 | 44.0% | -0.03 | 0.0047 | -0.005 | ||
| 19.05 | 20.90 | 1 | 41.9% | 0.97 | 0.0048 | -0.003 | 51 | 0.0700 | 0.2700 | 1,000 | 41.6% | -0.03 | 0.0054 | -0.006 | ||
| 18.05 | 19.80 | 1 | 36.4% | 0.97 | 0.0055 | -0.004 | 52 | 0 | 0.4600 | 9 | 41.9% | -0.04 | 0.0062 | -0.007 | ||
| 17.05 | 18.80 | 33.9% | 0.97 | 0.0064 | -0.004 | 53 | 0 | 0.4500 | 2 | 39.5% | -0.04 | 0.0072 | -0.007 | |||
| 16.10 | 18.25 | 42.0% | 0.96 | 0.0074 | -0.005 | 54 | 0 | 0.8300 | 65 | 42.8% | -0.05 | 0.0083 | -0.008 | |||
| 15.15 | 16.80 | 5 | 32.2% | 0.96 | 0.0086 | -0.006 | 55 | 0.1300 | 0.4200 | 32 | 36.8% | -0.05 | 0.0095 | -0.008 | ||
| 14.15 | 16.30 | 4 | 38.4% | 0.95 | 0.0100 | -0.007 | 56 | 0.2000 | 0.3900 | 243 | 35.2% | -0.06 | 0.0109 | -0.009 | ||
| 13.20 | 15.35 | 37.2% | 0.94 | 0.0115 | -0.007 | 57 | 0.2500 | 0.4400 | 76 | 34.3% | -0.07 | 0.0126 | -0.010 | |||
| 12.25 | 14.15 | 32.9% | 0.93 | 0.0134 | -0.009 | 58 | 0.2900 | 0.5100 | 5 | 33.4% | -0.08 | 0.0144 | -0.011 | |||
| 11.65 | 12.90 | 1 | 32.3% | 0.92 | 0.0155 | -0.009 | 59 | 0.3100 | 0.5500 | 5 | 31.7% | -0.09 | 0.0166 | -0.011 | ||
| 10.80 | 12.00 | 32.3% | 0.90 | 0.0179 | -0.011 | 60 | 0.4000 | 0.5600 | 220 | 30.4% | -0.11 | 0.0191 | -0.013 | |||
| 9.95 | 11.00 | 31.1% | 0.89 | 0.0207 | -0.012 | 61 | 0.4900 | 0.7100 | 1 | 30.1% | -0.13 | 0.0218 | -0.013 | |||
| 9.10 | 10.05 | 1 | 30.1% | 0.87 | 0.0238 | -0.013 | 62 | 0.5900 | 0.8000 | 74 | 29.1% | -0.15 | 0.0249 | -0.015 | ||
| 8.25 | 9.10 | 1 | 29.0% | 0.85 | 0.0273 | -0.014 | 63 | 0.6800 | 0.9000 | 569 | 27.9% | -0.17 | 0.0284 | -0.015 | ||
| 7.45 | 8.20 | 1 | 28.2% | 0.82 | 0.0310 | -0.015 | 64 | 0.8200 | 1.08 | 274 | 27.3% | -0.20 | 0.0321 | -0.017 | ||
| 6.65 | 7.30 | 5 | 27.2% | 0.79 | 0.0351 | -0.017 | 65 | 1.04 | 1.26 | 130 | 26.8% | -0.23 | 0.0360 | -0.018 | ||
| 5.90 | 6.50 | 26.7% | 0.76 | 0.0393 | -0.018 | 66 | 1.25 | 1.50 | 90 | 26.2% | -0.26 | 0.0400 | -0.018 | |||
| 5.15 | 5.65 | 7 | 25.6% | 0.72 | 0.0435 | -0.019 | 67 | 1.47 | 1.78 | 72 | 25.6% | -0.30 | 0.0440 | -0.019 | ||
| 4.45 | 4.90 | 3 | 24.9% | 0.67 | 0.0475 | -0.019 | 68 | 1.77 | 2.11 | 53 | 25.1% | -0.35 | 0.0477 | -0.020 | ||
| 3.70 | 4.20 | 5 | 23.9% | 0.62 | 0.0510 | -0.020 | 69 | 2.12 | 2.51 | 48 | 24.8% | -0.40 | 0.0509 | -0.020 | ||
| 3.15 | 3.60 | 141 | 23.7% | 0.57 | 0.0537 | -0.020 | 70 | 2.53 | 2.85 | 52 | 24.1% | -0.45 | 0.0533 | -0.020 | ||
| 2.66 | 3.00 | 1 | 18 | 23.4% | 0.52 | 0.0554 | -0.021 | 71 | 2.97 | 3.30 | 19 | 23.6% | -0.50 | 0.0546 | -0.020 | |
| 2.13 | 2.54 | 11 | 23.0% | 0.46 | 0.0559 | -0.020 | 72 | 3.45 | 3.85 | 32 | 23.2% | -0.56 | 0.0548 | -0.020 | ||
| 1.76 | 2.11 | 9 | 22.9% | 0.41 | 0.0550 | -0.019 | 73 | 4.00 | 4.55 | 10 | 23.2% | -0.61 | 0.0538 | -0.019 | ||
| 1.43 | 1.73 | 28 | 22.7% | 0.36 | 0.0530 | -0.019 | 74 | 4.60 | 5.25 | 8 | 23.1% | -0.66 | 0.0516 | -0.018 | ||
| 1.22 | 1.42 | 109 | 23.0% | 0.31 | 0.0500 | -0.018 | 75 | 5.25 | 5.85 | 144 | 22.2% | -0.71 | 0.0485 | -0.017 | ||
| 0.3400 | 0.5000 | 331 | 22.9% | 0.13 | 0.0296 | -0.011 | 80 | 9.10 | 10.05 | 12 | 75 | 18.6% | -0.88 | 0.0321 | -0.011 | |
| 0.0300 | 0.2100 | 15 | 23.3% | 0.06 | 0.0146 | -0.006 | 85 | 13.35 | 16.05 | 5 | 29.7% | -0.98 | 0.0242 | -0.009 | ||
| 0 | 0.1500 | 228 | 26.9% | 0.03 | 0.0071 | -0.003 | 90 | 18.25 | 21.10 | 4 | 36.1% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 0.1500 | 4 | 31.8% | 0.01 | 0.0036 | -0.002 | 95 | 23.40 | 26.50 | 49.0% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.1500 | 36.4% | 0.01 | 0.0019 | -0.001 | 100 | 28.25 | 31.50 | 53.8% | -1.00 | 0.0000 | -0.008 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.