KRE chaîne d'options State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · au 18:40 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.8% (66.38–74.50) · ATM IV 24.6% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 29.75 | 31.75 | 104.3% | 1.00 | 0.0006 | 0.000 | 40 | 0 | 0.0900 | 213 | 84.4% | -0.00 | 0.0006 | -0.002 | |||
| 24.55 | 27.60 | 103.3% | 0.99 | 0.0012 | 0.000 | 45 | 0.0200 | 0.1000 | 10 | 102 | 71.1% | -0.01 | 0.0012 | -0.003 | ||
| 19.40 | 22.65 | 1 | 80.2% | 0.99 | 0.0025 | -0.002 | 50 | 0 | 0.1400 | 1,516 | 57.5% | -0.01 | 0.0025 | -0.005 | ||
| 18.80 | 20.95 | 2 | 69.2% | 0.99 | 0.0030 | -0.003 | 51 | 0 | 0.1400 | 38 | 54.6% | -0.01 | 0.0030 | -0.005 | ||
| 17.85 | 19.85 | 64.2% | 0.99 | 0.0035 | -0.003 | 52 | 0.0100 | 0.1000 | 2 | 303 | 49.9% | -0.01 | 0.0035 | -0.006 | ||
| 16.85 | 18.55 | 50.4% | 0.98 | 0.0042 | -0.004 | 53 | 0 | 0.1600 | 215 | 50.0% | -0.02 | 0.0042 | -0.006 | |||
| 15.85 | 17.60 | 8 | 49.4% | 0.98 | 0.0050 | -0.005 | 54 | 0.0200 | 0.1700 | 221 | 29 | 48.5% | -0.02 | 0.0050 | -0.007 | |
| 14.85 | 16.70 | 49.6% | 0.98 | 0.0060 | -0.006 | 55 | 0 | 0.1800 | 106 | 45.3% | -0.02 | 0.0060 | -0.008 | |||
| 13.90 | 15.50 | 40.9% | 0.97 | 0.0071 | -0.007 | 56 | 0.0800 | 0.1200 | 6 | 247 | 43.2% | -0.03 | 0.0072 | -0.009 | ||
| 12.90 | 14.65 | 43.2% | 0.97 | 0.0086 | -0.008 | 57 | 0.0700 | 0.2000 | 428 | 42.8% | -0.03 | 0.0086 | -0.010 | |||
| 11.95 | 13.80 | 11 | 44.9% | 0.96 | 0.0103 | -0.009 | 58 | 0.0600 | 0.2200 | 38 | 40.1% | -0.04 | 0.0104 | -0.011 | ||
| 10.95 | 13.10 | 46.9% | 0.95 | 0.0124 | -0.011 | 59 | 0.0800 | 0.2300 | 2,308 | 38.0% | -0.05 | 0.0125 | -0.012 | |||
| 10.05 | 11.70 | 38.4% | 0.94 | 0.0151 | -0.012 | 60 | 0.1200 | 0.2500 | 18.4K | 36.5% | -0.06 | 0.0152 | -0.013 | |||
| 9.10 | 10.75 | 76 | 36.9% | 0.93 | 0.0183 | -0.014 | 61 | 0.2000 | 0.2800 | 6 | 2,836 | 35.6% | -0.07 | 0.0184 | -0.015 | |
| 8.65 | 9.25 | 117 | 34.4% | 0.92 | 0.0222 | -0.016 | 62 | 0.2300 | 0.3000 | 5 | 1,454 | 33.3% | -0.08 | 0.0224 | -0.017 | |
| 7.80 | 8.30 | 261 | 33.8% | 0.90 | 0.0269 | -0.018 | 63 | 0.2800 | 0.3400 | 12 | 3,145 | 31.5% | -0.10 | 0.0272 | -0.019 | |
| 6.90 | 7.35 | 872 | 32.1% | 0.87 | 0.0326 | -0.020 | 64 | 0.3700 | 0.4200 | 6 | 7,958 | 30.4% | -0.13 | 0.0329 | -0.021 | |
| 6.00 | 6.40 | 2 | 334 | 30.0% | 0.84 | 0.0392 | -0.023 | 65 | 0.4500 | 0.5200 | 26 | 16.2K | 28.9% | -0.16 | 0.0396 | -0.024 |
| 5.55 | 5.95 | 29.1% | 0.83 | 0.0429 | -0.024 | 65.5 | 0.4800 | 0.6000 | 7 | 28.2% | -0.18 | 0.0434 | -0.025 | |||
| 5.15 | 5.55 | 849 | 29.0% | 0.81 | 0.0468 | -0.025 | 66 | 0.6100 | 0.6600 | 17 | 16.1K | 28.1% | -0.19 | 0.0472 | -0.026 | |
| 4.70 | 5.10 | 13 | 27.9% | 0.78 | 0.0509 | -0.026 | 66.5 | 0.6400 | 0.7900 | 140 | 3 | 27.6% | -0.22 | 0.0514 | -0.027 | |
| 4.35 | 4.65 | 978 | 27.4% | 0.76 | 0.0551 | -0.027 | 67 | 0.7600 | 0.8300 | 5,102 | 49.8K | 26.9% | -0.24 | 0.0557 | -0.028 | |
| 3.85 | 4.25 | 95 | 26.1% | 0.73 | 0.0593 | -0.029 | 67.5 | 0.8400 | 0.9800 | 26.5% | -0.27 | 0.0600 | -0.029 | |||
| 3.55 | 3.85 | 5 | 792 | 26.0% | 0.71 | 0.0635 | -0.029 | 68 | 0.9700 | 1.11 | 28 | 11.2K | 26.2% | -0.30 | 0.0645 | -0.030 |
| 3.25 | 3.50 | 16 | 26.1% | 0.67 | 0.0676 | -0.030 | 68.5 | 1.12 | 1.27 | 6 | 3 | 25.9% | -0.33 | 0.0686 | -0.031 | |
| 2.87 | 3.15 | 2 | 1,232 | 25.4% | 0.64 | 0.0713 | -0.031 | 69 | 1.33 | 1.38 | 29 | 18.8K | 25.6% | -0.36 | 0.0725 | -0.032 |
| 2.54 | 2.80 | 501 | 24.9% | 0.61 | 0.0746 | -0.032 | 69.5 | 1.47 | 1.64 | 8 | 500 | 25.5% | -0.40 | 0.0760 | -0.032 | |
| 2.28 | 2.47 | 9 | 17.7K | 24.7% | 0.57 | 0.0772 | -0.032 | 70 | 1.69 | 1.78 | 156 | 54.0K | 25.0% | -0.44 | 0.0788 | -0.033 |
| 1.98 | 2.22 | 3 | 24.5% | 0.53 | 0.0792 | -0.032 | 70.5 | 1.86 | 2.07 | 24.8% | -0.48 | 0.0809 | -0.033 | |||
| 1.78 | 1.92 | 120 | 10.8K | 24.3% | 0.49 | 0.0802 | -0.032 | 71 | 2.10 | 2.29 | 21 | 33.1K | 24.4% | -0.52 | 0.0821 | -0.032 |
| 1.55 | 1.70 | 2 | 24.3% | 0.45 | 0.0802 | -0.031 | 71.5 | 2.32 | 2.57 | 4 | 24.1% | -0.56 | 0.0824 | -0.032 | ||
| 1.36 | 1.48 | 801 | 11.5K | 24.2% | 0.41 | 0.0793 | -0.030 | 72 | 2.62 | 2.86 | 6,059 | 23.9% | -0.60 | 0.0818 | -0.031 | |
| 1.16 | 1.28 | 3 | 24.0% | 0.37 | 0.0774 | -0.029 | 72.5 | 2.85 | 3.20 | 23.5% | -0.64 | 0.0802 | -0.030 | |||
| 1.01 | 1.08 | 2,004 | 46.5K | 23.8% | 0.33 | 0.0747 | -0.028 | 73 | 3.20 | 3.55 | 1 | 10.6K | 23.6% | -0.68 | 0.0777 | -0.029 |
| 0.8500 | 0.9600 | 579 | 23.9% | 0.30 | 0.0713 | -0.027 | 73.5 | 3.55 | 3.90 | 23.4% | -0.72 | 0.0745 | -0.028 | |||
| 0.7300 | 0.7800 | 1,514 | 8,528 | 23.6% | 0.27 | 0.0673 | -0.025 | 74 | 3.90 | 4.25 | 5,669 | 23.0% | -0.75 | 0.0707 | -0.026 | |
| 0.6100 | 0.6600 | 71 | 23.5% | 0.24 | 0.0630 | -0.024 | 74.5 | 4.25 | 4.80 | 23.9% | -0.78 | 0.0666 | -0.025 | |||
| 0.5100 | 0.5500 | 60 | 19.2K | 23.4% | 0.21 | 0.0584 | -0.022 | 75 | 4.65 | 5.10 | 3,439 | 22.9% | -0.81 | 0.0622 | -0.023 | |
| 0.4300 | 0.5100 | 99 | 23.9% | 0.18 | 0.0538 | -0.021 | 75.5 | 5.00 | 5.70 | 23.9% | -0.84 | 0.0576 | -0.022 | |||
| 0.3600 | 0.4300 | 1,655 | 23.9% | 0.16 | 0.0492 | -0.019 | 76 | 5.45 | 6.00 | 8 | 22.5% | -0.86 | 0.0533 | -0.020 | ||
| 0.3000 | 0.3700 | 1 | 3 | 24.0% | 0.14 | 0.0447 | -0.018 | 76.5 | 5.90 | 6.45 | 22.4% | -0.88 | 0.0490 | -0.019 | ||
| 0.2500 | 0.3000 | 50 | 2,094 | 24.0% | 0.12 | 0.0405 | -0.016 | 77 | 6.30 | 7.00 | 22.9% | -0.90 | 0.0450 | -0.017 | ||
| 0.1800 | 0.2500 | 8 | 1,024 | 24.8% | 0.10 | 0.0329 | -0.014 | 78 | 6.95 | 8.50 | 27.7% | -0.93 | 0.0376 | -0.015 | ||
| 0.0800 | 0.2000 | 3 | 612 | 24.6% | 0.07 | 0.0265 | -0.011 | 79 | 7.90 | 9.35 | 26.5% | -0.96 | 0.0328 | -0.013 | ||
| 0 | 0.1500 | 18.0K | 23.6% | 0.06 | 0.0213 | -0.010 | 80 | 8.80 | 10.55 | 30.9% | -0.98 | 0.0258 | -0.010 | |||
| 0 | 0.1400 | 27.9K | 25.3% | 0.04 | 0.0170 | -0.008 | 81 | 9.70 | 12.50 | 44.4% | -0.99 | 0.0161 | -0.009 | |||
| 0 | 0.1200 | 421 | 26.4% | 0.03 | 0.0136 | -0.007 | 82 | 10.35 | 13.45 | 42.3% | -1.00 | 0.0071 | -0.008 | |||
| 0 | 0.1100 | 6 | 27.8% | 0.03 | 0.0109 | -0.005 | 83 | 11.30 | 14.45 | 44.0% | -1.00 | 0.0009 | -0.008 | |||
| 0 | 0.1100 | 29.5% | 0.02 | 0.0087 | -0.005 | 84 | 12.30 | 15.45 | 46.3% | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0900 | 46.4K | 30.2% | 0.02 | 0.0070 | -0.004 | 85 | 13.30 | 16.45 | 48.6% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0900 | 6 | 31.8% | 0.01 | 0.0057 | -0.003 | 86 | 14.30 | 17.45 | 50.8% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0800 | 569 | 37.4% | 0.01 | 0.0025 | -0.002 | 90 | 18.30 | 21.45 | 59.1% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0800 | 114 | 44.4% | 0.00 | 0.0010 | -0.001 | 95 | 23.30 | 26.45 | 68.7% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0400 | 203 | 46.9% | 0.00 | 0.0004 | -0.000 | 100 | 28.30 | 31.45 | 77.5% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0400 | 52.6% | 0.00 | 0.0002 | -0.000 | 105 | 33.35 | 36.45 | 86.7% | -1.00 | 0.0000 | -0.008 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs