KRE chaîne d'options State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · au 21:56 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 ±5.9% (66.49–74.79) · ATM IV 25.2% · 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 | |
| 28.65 | 32.65 | 0.99 | 0.0007 | 0.000 | 40 | 0 | 0.1100 | 213 | 87.0% | -0.00 | 0.0006 | -0.002 | ||||
| 23.60 | 27.70 | 0.99 | 0.0013 | -0.000 | 45 | 0.0200 | 2.15 | 10 | 102 | 126.6% | -0.01 | 0.0013 | -0.003 | |||
| 18.70 | 22.75 | 1 | 0.99 | 0.0027 | -0.003 | 50 | 0 | 2.17 | 1,516 | 103.3% | -0.01 | 0.0027 | -0.005 | |||
| 17.65 | 21.75 | 2 | 0.98 | 0.0031 | -0.003 | 51 | 0 | 2.18 | 38 | 98.9% | -0.01 | 0.0031 | -0.006 | |||
| 16.65 | 20.75 | 0.98 | 0.0037 | -0.004 | 52 | 0.0100 | 2.19 | 2 | 303 | 94.8% | -0.02 | 0.0037 | -0.006 | |||
| 15.70 | 19.80 | 0.98 | 0.0043 | -0.005 | 53 | 0 | 2.20 | 215 | 90.5% | -0.02 | 0.0043 | -0.007 | ||||
| 14.80 | 18.80 | 8 | 41.9% | 0.98 | 0.0051 | -0.005 | 54 | 0 | 0.5800 | 221 | 29 | 60.5% | -0.02 | 0.0051 | -0.007 | |
| 13.70 | 17.80 | 0.97 | 0.0061 | -0.006 | 55 | 0 | 2.23 | 106 | 82.3% | -0.02 | 0.0061 | -0.008 | ||||
| 12.70 | 16.85 | 24.1% | 0.97 | 0.0072 | -0.007 | 56 | 0 | 2.24 | 6 | 247 | 78.2% | -0.03 | 0.0072 | -0.009 | ||
| 11.80 | 15.85 | 36.0% | 0.96 | 0.0086 | -0.008 | 57 | 0.0100 | 0.6200 | 428 | 51.6% | -0.03 | 0.0086 | -0.010 | |||
| 10.50 | 15.45 | 11 | 43.2% | 0.96 | 0.0103 | -0.010 | 58 | 0 | 2.28 | 38 | 70.3% | -0.04 | 0.0104 | -0.011 | ||
| 9.50 | 14.35 | 37.6% | 0.95 | 0.0124 | -0.011 | 59 | 0 | 0.8000 | 2,308 | 47.9% | -0.05 | 0.0124 | -0.013 | |||
| 8.85 | 12.95 | 33.1% | 0.94 | 0.0149 | -0.013 | 60 | 0.0600 | 0.3800 | 18.4K | 38.4% | -0.06 | 0.0150 | -0.014 | |||
| 7.90 | 11.90 | 76 | 30.2% | 0.93 | 0.0180 | -0.014 | 61 | 0 | 0.6700 | 26 | 2,836 | 39.2% | -0.07 | 0.0181 | -0.016 | |
| 6.95 | 10.20 | 117 | 0.91 | 0.0217 | -0.016 | 62 | 0.0500 | 0.9000 | 5 | 1,454 | 39.7% | -0.08 | 0.0218 | -0.017 | ||
| 6.00 | 10.10 | 261 | 30.1% | 0.90 | 0.0263 | -0.018 | 63 | 0.0700 | 2.47 | 13 | 3,145 | 51.9% | -0.10 | 0.0264 | -0.019 | |
| 5.05 | 9.10 | 872 | 27.6% | 0.87 | 0.0317 | -0.020 | 64 | 0.3400 | 0.8000 | 13 | 7,958 | 34.8% | -0.13 | 0.0318 | -0.021 | |
| 4.15 | 7.35 | 2 | 334 | 0.84 | 0.0380 | -0.023 | 65 | 0.3900 | 0.6200 | 29 | 16.2K | 29.9% | -0.15 | 0.0383 | -0.024 | |
| 3.70 | 6.90 | 0.83 | 0.0416 | -0.024 | 65.5 | 0 | 2.80 | 1 | 7 | 43.3% | -0.17 | 0.0418 | -0.025 | |||
| 4.10 | 7.15 | 849 | 31.8% | 0.81 | 0.0454 | -0.025 | 66 | 0.5200 | 0.7700 | 29 | 16.1K | 28.9% | -0.19 | 0.0457 | -0.026 | |
| 2.86 | 6.95 | 13 | 26.0% | 0.79 | 0.0493 | -0.026 | 66.5 | 0 | 1.52 | 140 | 3 | 28.9% | -0.21 | 0.0497 | -0.027 | |
| 2.48 | 5.65 | 978 | 17.5% | 0.77 | 0.0535 | -0.027 | 67 | 0.6600 | 0.9500 | 5,126 | 49.8K | 27.6% | -0.23 | 0.0538 | -0.028 | |
| 2.08 | 6.20 | 95 | 25.8% | 0.74 | 0.0577 | -0.029 | 67.5 | 0 | 2.52 | 1 | 32.2% | -0.26 | 0.0581 | -0.029 | ||
| 2.45 | 5.85 | 5 | 792 | 30.9% | 0.71 | 0.0619 | -0.029 | 68 | 0.7300 | 1.19 | 30 | 11.2K | 25.7% | -0.29 | 0.0624 | -0.030 |
| 1.34 | 5.50 | 16 | 25.4% | 0.68 | 0.0660 | -0.030 | 68.5 | 0 | 3.15 | 6 | 3 | 31.8% | -0.32 | 0.0665 | -0.031 | |
| 2.70 | 3.60 | 2 | 1,232 | 26.1% | 0.65 | 0.0698 | -0.031 | 69 | 0 | 3.35 | 46 | 18.8K | 30.6% | -0.35 | 0.0704 | -0.032 |
| 0.6600 | 4.85 | 501 | 24.8% | 0.61 | 0.0732 | -0.032 | 69.5 | 0 | 3.55 | 8 | 500 | 29.2% | -0.39 | 0.0739 | -0.032 | |
| 2.10 | 2.88 | 9 | 17.7K | 25.1% | 0.58 | 0.0761 | -0.032 | 70 | 1.31 | 1.86 | 1,124 | 54.0K | 24.1% | -0.42 | 0.0769 | -0.032 |
| 0.0400 | 4.20 | 3 | 23.8% | 0.54 | 0.0782 | -0.032 | 70.5 | 0.0100 | 4.05 | 26.6% | -0.46 | 0.0791 | -0.033 | |||
| 1.60 | 2.26 | 196 | 10.8K | 24.5% | 0.50 | 0.0795 | -0.032 | 71 | 0.1300 | 2.75 | 523 | 33.1K | 16.3% | -0.50 | 0.0805 | -0.032 |
| 0 | 3.80 | 2 | 26.9% | 0.46 | 0.0798 | -0.032 | 71.5 | 0.2500 | 4.50 | 4 | 24.4% | -0.54 | 0.0809 | -0.032 | ||
| 0.7400 | 3.35 | 807 | 11.5K | 31.2% | 0.42 | 0.0792 | -0.031 | 72 | 0.4500 | 4.75 | 6,059 | 23.5% | -0.58 | 0.0804 | -0.031 | |
| 0 | 3.45 | 1 | 3 | 29.7% | 0.38 | 0.0775 | -0.030 | 72.5 | 2.06 | 4.90 | 30.7% | -0.62 | 0.0789 | -0.030 | ||
| 0.5300 | 1.11 | 2,968 | 46.5K | 20.2% | 0.34 | 0.0751 | -0.029 | 73 | 2.70 | 4.50 | 1 | 10.6K | 28.1% | -0.66 | 0.0766 | -0.029 |
| 0 | 1.60 | 3 | 579 | 21.9% | 0.31 | 0.0718 | -0.028 | 73.5 | 1.42 | 5.70 | 23.0% | -0.70 | 0.0735 | -0.028 | ||
| 0.4000 | 0.9400 | 1,527 | 8,528 | 21.8% | 0.28 | 0.0680 | -0.026 | 74 | 2.10 | 6.15 | 5,669 | 25.8% | -0.73 | 0.0698 | -0.027 | |
| 0 | 2.56 | 3,572 | 32.4% | 0.25 | 0.0638 | -0.025 | 74.5 | 2.18 | 6.50 | 23.3% | -0.76 | 0.0657 | -0.025 | |||
| 0.2500 | 0.6000 | 67 | 19.2K | 21.1% | 0.22 | 0.0594 | -0.023 | 75 | 2.63 | 6.95 | 3,439 | 24.1% | -0.79 | 0.0614 | -0.024 | |
| 0 | 0.4900 | 99 | 18.9% | 0.19 | 0.0548 | -0.022 | 75.5 | 3.20 | 7.30 | 25.1% | -0.82 | 0.0570 | -0.022 | |||
| 0 | 1.45 | 1 | 1,655 | 29.4% | 0.17 | 0.0503 | -0.020 | 76 | 3.65 | 7.80 | 8 | 26.1% | -0.84 | 0.0525 | -0.021 | |
| 0 | 0.7600 | 2 | 3 | 24.6% | 0.15 | 0.0460 | -0.019 | 76.5 | 4.10 | 8.25 | 26.7% | -0.86 | 0.0482 | -0.019 | ||
| 0.1800 | 0.3000 | 52 | 2,094 | 22.7% | 0.13 | 0.0418 | -0.017 | 77 | 4.65 | 8.70 | 28.1% | -0.88 | 0.0440 | -0.018 | ||
| 0 | 0.3400 | 8 | 1,024 | 23.1% | 0.10 | 0.0343 | -0.015 | 78 | 5.60 | 9.50 | 28.0% | -0.91 | 0.0368 | -0.015 | ||
| 0 | 0.4700 | 3 | 612 | 27.4% | 0.08 | 0.0279 | -0.013 | 79 | 6.50 | 10.60 | 30.5% | -0.93 | 0.0305 | -0.013 | ||
| 0 | 0.4600 | 18.0K | 29.5% | 0.06 | 0.0226 | -0.011 | 80 | 7.25 | 11.55 | 28.1% | -0.95 | 0.0253 | -0.011 | |||
| 0 | 0.5000 | 27.9K | 32.4% | 0.05 | 0.0183 | -0.009 | 81 | 8.45 | 12.55 | 33.9% | -0.97 | 0.0212 | -0.009 | |||
| 0 | 2.17 | 5 | 421 | 53.1% | 0.04 | 0.0148 | -0.008 | 82 | 9.45 | 13.55 | 36.2% | -0.98 | 0.0183 | -0.008 | ||
| 0 | 0.8000 | 6 | 41.2% | 0.03 | 0.0120 | -0.006 | 83 | 10.45 | 14.55 | 38.4% | -0.99 | 0.0136 | -0.006 | |||
| 0 | 2.15 | 1 | 58.2% | 0.03 | 0.0098 | -0.005 | 84 | 11.45 | 15.55 | 40.6% | -0.99 | 0.0092 | -0.005 | |||
| 0 | 0.2700 | 10 | 46.4K | 36.0% | 0.02 | 0.0080 | -0.005 | 85 | 12.45 | 16.55 | 42.7% | -1.00 | 0.0050 | -0.004 | ||
| 0 | 2.14 | 6 | 63.1% | 0.02 | 0.0066 | -0.004 | 86 | 13.45 | 17.55 | 44.8% | -1.00 | 0.0018 | -0.004 | |||
| 0 | 4.90 | 569 | 96.6% | 0.01 | 0.0031 | -0.002 | 90 | 17.00 | 21.95 | 51.6% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 3.90 | 114 | 100.1% | 0.00 | 0.0013 | -0.001 | 95 | 22.00 | 26.95 | 60.6% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 2.77 | 203 | 99.5% | 0.00 | 0.0006 | -0.001 | 100 | 27.00 | 31.95 | 68.9% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 4.90 | 129.3% | 0.00 | 0.0003 | -0.000 | 105 | 32.00 | 36.95 | 76.7% | -1.00 | 0.0000 | -0.004 | ||||
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