KRE rantai opsi State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · per 18:39 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.9% (65.30–73.50) · ATM IV 24.8% · P/C open interest 1.21
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 33.30 | 36.50 | 134.4% | 1.00 | 0.0002 | 0.000 | 35 | 0.0100 | 0.0800 | 43 | 99.1% | -0.00 | 0.0002 | -0.001 | |||
| 28.80 | 31.55 | 125.8% | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.0900 | 213 | 81.4% | -0.00 | 0.0005 | -0.002 | |||
| 23.55 | 26.60 | 97.8% | 1.00 | 0.0012 | 0.000 | 45 | 0.0200 | 0.0900 | 8 | 94 | 67.4% | -0.01 | 0.0012 | -0.003 | ||
| 19.40 | 21.05 | 1 | 83.0% | 0.99 | 0.0028 | -0.002 | 50 | 0 | 0.1600 | 1,516 | 55.8% | -0.01 | 0.0028 | -0.004 | ||
| 17.65 | 20.65 | 2 | 76.2% | 0.99 | 0.0033 | -0.003 | 51 | 0 | 0.2100 | 38 | 55.3% | -0.01 | 0.0033 | -0.005 | ||
| 17.45 | 19.20 | 78.2% | 0.98 | 0.0039 | -0.003 | 52 | 0.0100 | 0.1200 | 301 | 48.5% | -0.02 | 0.0040 | -0.005 | |||
| 16.30 | 18.20 | 71.8% | 0.98 | 0.0047 | -0.004 | 53 | 0 | 0.2300 | 215 | 50.2% | -0.02 | 0.0048 | -0.006 | |||
| 15.45 | 17.20 | 8 | 70.2% | 0.98 | 0.0057 | -0.005 | 54 | 0 | 0.2100 | 29 | 46.5% | -0.02 | 0.0057 | -0.007 | ||
| 14.35 | 16.20 | 64.8% | 0.97 | 0.0069 | -0.006 | 55 | 0 | 0.2100 | 106 | 43.7% | -0.03 | 0.0069 | -0.008 | |||
| 13.35 | 15.20 | 60.9% | 0.97 | 0.0083 | -0.007 | 56 | 0 | 0.2000 | 78 | 40.5% | -0.03 | 0.0084 | -0.009 | |||
| 12.55 | 13.85 | 55.0% | 0.96 | 0.0100 | -0.008 | 57 | 0.0700 | 0.2100 | 428 | 40.2% | -0.04 | 0.0101 | -0.010 | |||
| 11.60 | 13.20 | 11 | 56.5% | 0.95 | 0.0122 | -0.010 | 58 | 0.1100 | 0.2300 | 1 | 38 | 38.8% | -0.05 | 0.0123 | -0.011 | |
| 10.65 | 12.10 | 52.0% | 0.94 | 0.0149 | -0.011 | 59 | 0.1200 | 0.2500 | 2,308 | 36.8% | -0.06 | 0.0150 | -0.013 | |||
| 9.70 | 11.15 | 49.3% | 0.93 | 0.0181 | -0.013 | 60 | 0.2100 | 0.2800 | 3 | 18.4K | 35.9% | -0.07 | 0.0182 | -0.014 | ||
| 8.75 | 9.25 | 76 | 35.0% | 0.92 | 0.0220 | -0.015 | 61 | 0.2000 | 0.3200 | 2,836 | 33.2% | -0.08 | 0.0222 | -0.016 | ||
| 7.80 | 8.30 | 117 | 33.0% | 0.90 | 0.0267 | -0.017 | 62 | 0.2800 | 0.3800 | 2 | 1,454 | 32.1% | -0.10 | 0.0270 | -0.018 | |
| 6.85 | 7.35 | 261 | 30.8% | 0.87 | 0.0324 | -0.019 | 63 | 0.3600 | 0.4300 | 1 | 3,146 | 30.5% | -0.13 | 0.0328 | -0.021 | |
| 6.00 | 6.45 | 872 | 29.9% | 0.84 | 0.0390 | -0.022 | 64 | 0.4700 | 0.5300 | 5 | 7,959 | 29.3% | -0.16 | 0.0395 | -0.023 | |
| 5.15 | 5.50 | 334 | 28.1% | 0.81 | 0.0465 | -0.024 | 65 | 0.5800 | 0.6800 | 43 | 16.2K | 28.1% | -0.20 | 0.0471 | -0.025 | |
| 4.70 | 5.10 | 27.4% | 0.79 | 0.0505 | -0.026 | 65.5 | 0.6800 | 0.7600 | 4 | 27.7% | -0.22 | 0.0512 | -0.026 | |||
| 4.35 | 4.65 | 2 | 848 | 27.0% | 0.76 | 0.0546 | -0.027 | 66 | 0.8000 | 0.8600 | 436 | 15.8K | 27.5% | -0.24 | 0.0555 | -0.028 |
| 3.95 | 4.25 | 17 | 26.4% | 0.74 | 0.0588 | -0.028 | 66.5 | 0.8700 | 1.01 | 3 | 27.0% | -0.27 | 0.0598 | -0.029 | ||
| 3.60 | 3.80 | 978 | 25.7% | 0.71 | 0.0629 | -0.029 | 67 | 1.00 | 1.11 | 3 | 49.5K | 26.4% | -0.30 | 0.0640 | -0.030 | |
| 3.25 | 3.50 | 98 | 25.8% | 0.68 | 0.0669 | -0.030 | 67.5 | 1.12 | 1.30 | 26.2% | -0.33 | 0.0682 | -0.030 | |||
| 2.97 | 3.10 | 1 | 791 | 25.4% | 0.64 | 0.0706 | -0.030 | 68 | 1.34 | 1.44 | 3 | 11.2K | 26.1% | -0.36 | 0.0720 | -0.031 |
| 2.60 | 2.79 | 21 | 24.9% | 0.61 | 0.0738 | -0.031 | 68.5 | 1.45 | 1.65 | 25.6% | -0.40 | 0.0755 | -0.032 | |||
| 2.35 | 2.44 | 8 | 1,234 | 24.6% | 0.57 | 0.0764 | -0.031 | 69 | 1.69 | 1.84 | 3 | 18.8K | 25.5% | -0.44 | 0.0784 | -0.032 |
| 2.05 | 2.18 | 556 | 24.4% | 0.53 | 0.0784 | -0.031 | 69.5 | 1.90 | 2.07 | 541 | 25.2% | -0.48 | 0.0806 | -0.032 | ||
| 1.83 | 1.94 | 72 | 17.7K | 24.5% | 0.49 | 0.0795 | -0.031 | 70 | 2.09 | 2.31 | 92 | 54.0K | 24.6% | -0.52 | 0.0820 | -0.032 |
| 1.56 | 1.70 | 3 | 24.1% | 0.45 | 0.0796 | -0.031 | 70.5 | 2.43 | 2.58 | 24.9% | -0.56 | 0.0824 | -0.032 | |||
| 1.39 | 1.46 | 32 | 10.8K | 24.1% | 0.41 | 0.0789 | -0.030 | 71 | 2.63 | 2.88 | 7 | 33.1K | 24.2% | -0.60 | 0.0820 | -0.031 |
| 1.17 | 1.33 | 3 | 24.2% | 0.38 | 0.0772 | -0.029 | 71.5 | 3.00 | 3.20 | 5 | 24.6% | -0.64 | 0.0806 | -0.030 | ||
| 1.01 | 1.13 | 24 | 11.5K | 24.0% | 0.34 | 0.0746 | -0.028 | 72 | 3.30 | 3.55 | 6,059 | 24.4% | -0.68 | 0.0783 | -0.029 | |
| 0.8500 | 0.9800 | 3 | 23.9% | 0.30 | 0.0714 | -0.026 | 72.5 | 3.65 | 3.90 | 24.3% | -0.72 | 0.0754 | -0.028 | |||
| 0.7200 | 0.8100 | 454 | 46.5K | 23.6% | 0.27 | 0.0675 | -0.025 | 73 | 3.90 | 4.30 | 11 | 10.6K | 23.5% | -0.75 | 0.0718 | -0.026 |
| 0.6200 | 0.6700 | 624 | 23.5% | 0.24 | 0.0633 | -0.024 | 73.5 | 4.25 | 4.70 | 23.2% | -0.78 | 0.0679 | -0.025 | |||
| 0.5100 | 0.5500 | 339 | 8,214 | 23.3% | 0.21 | 0.0588 | -0.022 | 74 | 4.65 | 5.10 | 5,669 | 22.9% | -0.81 | 0.0636 | -0.023 | |
| 0.4200 | 0.5200 | 23.7% | 0.19 | 0.0542 | -0.020 | 74.5 | 5.05 | 5.55 | 22.9% | -0.84 | 0.0593 | -0.022 | ||||
| 0.3700 | 0.4200 | 44 | 19.2K | 23.8% | 0.16 | 0.0496 | -0.019 | 75 | 5.45 | 5.95 | 2 | 3,440 | 21.8% | -0.87 | 0.0550 | -0.020 |
| 0.3100 | 0.3900 | 99 | 24.2% | 0.14 | 0.0452 | -0.017 | 75.5 | 5.90 | 6.40 | 21.4% | -0.89 | 0.0506 | -0.019 | |||
| 0.2700 | 0.3300 | 1 | 1,658 | 24.4% | 0.13 | 0.0409 | -0.016 | 76 | 6.30 | 6.90 | 8 | 19.6% | -0.91 | 0.0468 | -0.018 | |
| 0.2200 | 0.3200 | 24.9% | 0.11 | 0.0369 | -0.015 | 76.5 | 6.70 | 7.35 | -0.92 | 0.0424 | -0.016 | |||||
| 0.1800 | 0.2600 | 7 | 2,096 | 24.8% | 0.10 | 0.0332 | -0.013 | 77 | 7.10 | 7.80 | -0.94 | 0.0386 | -0.015 | |||
| 0.1300 | 0.2000 | 50 | 976 | 25.4% | 0.07 | 0.0267 | -0.011 | 78 | 7.80 | 8.90 | -0.97 | 0.0338 | -0.012 | |||
| 0.0500 | 0.2600 | 612 | 27.4% | 0.06 | 0.0213 | -0.009 | 79 | 8.85 | 10.10 | -0.98 | 0.0216 | -0.011 | ||||
| 0 | 0.1100 | 18.0K | 24.1% | 0.04 | 0.0170 | -0.008 | 80 | 8.50 | 12.65 | -0.99 | 0.0109 | -0.009 | ||||
| 0 | 0.2300 | 27.9K | 29.5% | 0.03 | 0.0136 | -0.006 | 81 | 9.60 | 13.65 | 32.4% | -1.00 | 0.0020 | -0.009 | |||
| 0 | 0.1500 | 421 | 29.1% | 0.03 | 0.0108 | -0.005 | 82 | 11.25 | 14.45 | 43.4% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.1700 | 6 | 31.5% | 0.02 | 0.0087 | -0.004 | 83 | 12.25 | 14.70 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1300 | 31.9% | 0.02 | 0.0070 | -0.004 | 84 | 13.25 | 16.45 | 47.9% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1600 | 46.4K | 34.6% | 0.01 | 0.0056 | -0.003 | 85 | 14.25 | 17.25 | 46.6% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.1100 | 6 | 34.7% | 0.01 | 0.0045 | -0.003 | 86 | 15.25 | 18.50 | 52.9% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0800 | 569 | 38.6% | 0.00 | 0.0020 | -0.001 | 90 | 19.60 | 21.75 | 52.7% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.0800 | 114 | 45.5% | 0.00 | 0.0008 | -0.001 | 95 | 24.25 | 27.50 | 70.4% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.1300 | 203 | 55.2% | 0.00 | 0.0004 | -0.000 | 100 | 29.25 | 32.45 | 78.1% | -1.00 | 0.0000 | -0.009 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput