KRE Optionskette State Street SPDR S&P Regional Banking ETF

Verfall Cboe delayed options data · Stand 12:35 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±3.9% (71.23–77.06) · ATM IV 23.3% · P/C Open Interest 1.54

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
32.75	36.50		6	177.0%	1.00	0.0001	0.000	40	0	0.1100		340	129.5%	-0.00	0.0001	-0.001
27.95	31.50		3	154.3%	1.00	0.0002	0.000	45	0	1.05		1,295	157.5%	-0.00	0.0002	-0.001
22.80	26.50		2	121.4%	1.00	0.0006	0.000	50	0	0.2800		8,608	99.8%	-0.00	0.0006	-0.002
18.00	21.50		283	101.7%	1.00	0.0015	-0.001	55	0	0.0900		5,263	66.0%	-0.00	0.0015	-0.003
17.20	20.50			101.5%	0.99	0.0018	-0.002	56	0	2.13		727	120.5%	-0.01	0.0018	-0.004
16.00	20.00			102.6%	0.99	0.0022	-0.002	57	0	2.13		5,407	115.0%	-0.01	0.0023	-0.004
15.00	19.00			97.4%	0.99	0.0028	-0.003	58	0	0.0300		2,088	48.3%	-0.01	0.0028	-0.005
14.00	18.00		1	92.3%	0.99	0.0034	-0.004	59	0	2.14		379	104.1%	-0.01	0.0035	-0.005
12.30	17.00		161	72.9%	0.99	0.0043	-0.005	60	0	0.0400		14.8K	43.8%	-0.01	0.0043	-0.006
12.05	16.00		88	83.0%	0.99	0.0054	-0.006	61	0	0.1200		4,242	42.0%	-0.01	0.0054	-0.007
11.25	12.95		153		0.98	0.0068	-0.007	62	0	0.0600		307	39.9%	-0.02	0.0068	-0.009
10.25	13.40		166	66.2%	0.98	0.0087	-0.009	63	0	0.3100	86	485	48.8%	-0.02	0.0087	-0.010
9.25	11.15		208		0.97	0.0111	-0.010	64	0	2.18		5,132	77.8%	-0.03	0.0111	-0.012
8.40	11.25	5	3,304	56.7%	0.96	0.0142	-0.013	65	0.0500	0.3800		22.1K	44.3%	-0.04	0.0143	-0.014
7.85	10.50		116	61.9%	0.95	0.0184	-0.015	66	0.0100	2.23		1,263	67.8%	-0.05	0.0186	-0.016
7.05	9.55		644	59.7%	0.94	0.0240	-0.018	67	0.0100	0.4600		3,515	37.2%	-0.06	0.0242	-0.019
5.75	7.20	38	401	30.9%	0.92	0.0313	-0.021	68	0	0.7000		6,607	37.1%	-0.08	0.0315	-0.022
4.85	7.65	60	358	47.8%	0.89	0.0408	-0.025	69	0.0500	0.3000	1,500	6,671	26.8%	-0.11	0.0412	-0.026
4.50	7.20	16	21	47.1%	0.87	0.0466	-0.028	69.5	0	0.8600		33	32.7%	-0.13	0.0471	-0.028
4.05	5.05	18	23.4K	25.3%	0.85	0.0530	-0.030	70	0.2500	0.3500	1,689	15.1K	26.8%	-0.15	0.0536	-0.031
3.60	4.85	3	127	27.9%	0.83	0.0602	-0.032	70.5	0	0.4200		221	21.9%	-0.17	0.0609	-0.033
3.25	5.80	2	927	41.9%	0.80	0.0680	-0.035	71	0.1000	0.4900	2,331	23.0K	22.2%	-0.20	0.0688	-0.035
2.85	3.85	2	146	25.7%	0.77	0.0763	-0.037	71.5	0.3000	0.5900	28	540	23.4%	-0.23	0.0773	-0.038
2.53	5.00	10	5,675	40.0%	0.74	0.0848	-0.039	72	0.4100	0.6900	1,445	53.9K	23.1%	-0.27	0.0860	-0.040
1.98	2.88	2	31	21.8%	0.70	0.0932	-0.041	72.5	0.5000	0.8200	12	312	22.4%	-0.31	0.0946	-0.042
0.6700	4.50	25	1,391	30.2%	0.65	0.1010	-0.043	73	0.7200	0.9500	3,813	24.0K	22.5%	-0.36	0.1026	-0.043
1.36	2.58	232	756	24.9%	0.60	0.1074	-0.044	73.5	0.7700	3.30	6	179	39.0%	-0.41	0.1093	-0.045
0	4.00	331	1,952	29.8%	0.54	0.1118	-0.044	74	0	1.83	20	22.4K	16.9%	-0.46	0.1140	-0.045
0.5900	1.55	1,151	1,143	18.7%	0.49	0.1137	-0.044	74.5	0.0100	3.50	854	1,021	26.4%	-0.52	0.1162	-0.045
0.7900	1.40	309	36.5K	22.7%	0.43	0.1128	-0.043	75	1.26	3.40	167	26.3K	31.2%	-0.58	0.1156	-0.044
0.3600	3.10	3	814	36.4%	0.38	0.1092	-0.042	75.5	1.54	2.60	4	23	21.9%	-0.63	0.1121	-0.043
0.1600	0.7700	695	1,971	17.7%	0.33	0.1032	-0.039	76	2.08	4.55	21	7,020	37.5%	-0.69	0.1061	-0.040
0.3400	0.6300	25	151	20.6%	0.28	0.0956	-0.037	76.5	1.84	4.70	6	7	31.1%	-0.74	0.0984	-0.038
0.2400	0.5100	24	22.7K	20.6%	0.24	0.0869	-0.034	77	2.91	5.15	4	1,186	38.5%	-0.78	0.0898	-0.035
0.0100	0.4100	4	238	18.6%	0.20	0.0779	-0.031	77.5	3.30	4.95	6	4	33.6%	-0.82	0.0811	-0.032
0	0.8000	321	10.5K	25.5%	0.17	0.0691	-0.029	78	3.50	5.95	8	1,786	38.0%	-0.85	0.0725	-0.029
0	4.80	1	2,961	65.4%	0.14	0.0608	-0.026	78.5	2.35	6.40	2	2	17.3%	-0.88	0.0652	-0.027
0.0100	2.84	1	7,949	50.7%	0.12	0.0531	-0.023	79	4.55	7.50		144	48.6%	-0.90	0.0581	-0.025
0.0100	0.6100	1	1	28.9%	0.10	0.0463	-0.021	79.5	4.65	7.45	4	1	41.3%	-0.92	0.0516	-0.024
0	0.1500	170	34.8K	21.6%	0.09	0.0402	-0.019	80	5.30	8.50		403	50.8%	-0.94	0.0476	-0.022
0	2.35		6	52.9%	0.07	0.0349	-0.017	80.5	5.60	9.00			51.0%	-0.95	0.0424	-0.020
0	4.80			78.1%	0.06	0.0303	-0.015	81	6.10	9.50			53.1%	-0.96	0.0378	-0.019
0	4.80			82.9%	0.05	0.0229	-0.013	82	6.95	10.50			55.6%	-0.98	0.0274	-0.014
0	4.80			87.4%	0.04	0.0174	-0.010	83	7.75	11.50			57.2%	-0.99	0.0145	-0.012
0	4.80			91.8%	0.03	0.0133	-0.008	84	8.80	12.50			61.6%	-1.00	0.0060	-0.010
0	0.1000		11.9K	32.7%	0.02	0.0103	-0.007	85	10.00	13.50			67.7%	-1.00	0.0018	-0.010
0	4.80		602	115.6%	0.01	0.0032	-0.003	90	14.85	18.50			82.7%	-1.00	0.0000	-0.010
0	0.3000		520	64.3%	0.00	0.0012	-0.001	95	19.50	23.50			92.2%	-1.00	0.0000	-0.010
0	2.13			114.6%	0.00	0.0005	-0.001	100	25.00	28.50			113.8%	-1.00	0.0000	-0.010
0	0.0100	1	4	56.6%	0.00	0.0002	-0.000	105	30.00	33.50			126.5%	-1.00	0.0000	-0.010

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

KRE Optionskette State Street SPDR S&P Regional Banking ETF

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie