KRE rantai opsi State Street SPDR S&P Regional Banking ETF

Expirasi Cboe delayed options data · per 03:41 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 ±3.9% (71.33–77.16) · ATM IV 23.4% · P/C open interest 1.52

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
32.75	36.50		6	177.9%	1.00	0.0001	0.000	40	0	0.1100		340	129.5%	-0.00	0.0001	-0.001
27.95	31.50		3	155.0%	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	122.1%	1.00	0.0006	0.000	50	0	0.2800		8,931	99.8%	-0.00	0.0006	-0.002
18.00	21.50		283	102.2%	1.00	0.0015	-0.001	55	0	0.0900		5,263	66.0%	-0.00	0.0015	-0.003
17.20	20.50			101.9%	0.99	0.0018	-0.002	56	0	2.13		727	120.5%	-0.01	0.0018	-0.004
16.00	20.00			103.0%	0.99	0.0022	-0.002	57	0	2.13		5,407	114.9%	-0.01	0.0023	-0.004
15.00	19.00			97.8%	0.99	0.0028	-0.003	58	0	0.0300		2,281	48.3%	-0.01	0.0028	-0.005
14.00	18.00		1	92.6%	0.99	0.0034	-0.004	59	0	2.14		379	104.1%	-0.01	0.0035	-0.005
12.30	17.00		161	73.4%	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	83.3%	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	0.0069	-0.009
10.25	13.40		166		0.98	0.0087	-0.009	63	0	0.3100	86	399	48.7%	-0.02	0.0087	-0.010
9.25	11.15		219		0.97	0.0111	-0.010	64	0	2.18		5,132	77.7%	-0.03	0.0112	-0.012
8.40	11.25	5	3,304	57.0%	0.96	0.0143	-0.013	65	0.0500	0.3800		22.1K	44.3%	-0.04	0.0144	-0.014
7.85	10.50		116	62.1%	0.95	0.0185	-0.015	66	0.0100	2.23		1,263	67.7%	-0.05	0.0186	-0.016
7.05	9.55		689	59.9%	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	364	31.3%	0.92	0.0314	-0.021	68	0	0.7000		6,607	37.1%	-0.08	0.0316	-0.022
4.85	7.65	60	331	47.9%	0.89	0.0409	-0.025	69	0.0500	0.3000	1,500	5,238	26.8%	-0.11	0.0413	-0.026
4.50	7.20	16	8	47.3%	0.87	0.0467	-0.028	69.5	0	0.8600		33	32.7%	-0.13	0.0472	-0.028
4.05	5.05	18	23.4K	25.6%	0.85	0.0532	-0.030	70	0.2500	0.3500	1,689	14.7K	26.8%	-0.15	0.0537	-0.031
3.60	4.85	3	126	28.1%	0.83	0.0603	-0.032	70.5	0	0.4200		221	21.9%	-0.17	0.0610	-0.033
3.25	5.80	2	927	42.1%	0.80	0.0681	-0.035	71	0.1000	0.4900	2,331	21.4K	22.2%	-0.20	0.0689	-0.035
2.85	3.85	2	146	25.9%	0.77	0.0764	-0.037	71.5	0.3000	0.5900	28	522	23.4%	-0.23	0.0774	-0.038
2.53	5.00	10	5,735	40.1%	0.74	0.0850	-0.039	72	0.4100	0.6900	1,445	53.1K	23.0%	-0.27	0.0861	-0.040
1.98	2.88	2	30	22.0%	0.69	0.0933	-0.041	72.5	0.5000	0.8200	12	308	22.3%	-0.31	0.0947	-0.042
0.6700	4.50	25	1,412	30.4%	0.65	0.1010	-0.043	73	0.7200	0.9500	3,813	21.1K	22.4%	-0.36	0.1026	-0.043
1.36	2.58	232	558	24.9%	0.60	0.1074	-0.044	73.5	0.7700	3.30	6	180	39.0%	-0.41	0.1092	-0.045
0	4.00	331	1,708	29.9%	0.54	0.1118	-0.044	74	0	1.83	20	22.4K	16.9%	-0.46	0.1139	-0.045
0.5900	1.55	1,151	49	18.8%	0.49	0.1137	-0.044	74.5	0.0100	3.50	854	195	26.4%	-0.52	0.1160	-0.045
0.7900	1.40	309	36.3K	22.8%	0.43	0.1128	-0.043	75	1.26	3.40	167	26.4K	31.2%	-0.58	0.1153	-0.044
0.3600	3.10	3	827	36.5%	0.38	0.1091	-0.042	75.5	1.54	2.60	4	22	21.8%	-0.63	0.1118	-0.042
0.1600	0.7700	695	1,541	17.8%	0.32	0.1031	-0.039	76	2.08	4.55	21	7,020	37.4%	-0.69	0.1058	-0.040
0.3400	0.6300	25	136	20.6%	0.28	0.0954	-0.037	76.5	1.84	4.70	6	4	31.0%	-0.74	0.0980	-0.038
0.2400	0.5100	24	22.7K	20.6%	0.24	0.0867	-0.034	77	2.91	5.15	4	1,186	38.4%	-0.78	0.0894	-0.035
0.0100	0.4100	4	237	18.6%	0.20	0.0777	-0.031	77.5	3.30	4.95	6	2	33.5%	-0.82	0.0806	-0.032
0	0.8000	321	10.4K	25.5%	0.17	0.0689	-0.028	78	3.50	5.95	8	1,790	37.9%	-0.85	0.0721	-0.029
0	4.80	1	2,962	65.4%	0.14	0.0606	-0.026	78.5	2.35	6.40	2	1	17.1%	-0.87	0.0646	-0.026
0.0100	2.84	1	8,061	50.8%	0.12	0.0529	-0.023	79	4.55	7.50		144	43.6%	-0.90	0.0575	-0.024
0.0100	0.6100	1	2	29.0%	0.10	0.0461	-0.021	79.5	4.65	7.45	4		41.2%	-0.92	0.0510	-0.023
0	0.1500	170	34.9K	21.6%	0.09	0.0400	-0.019	80	5.30	8.50		403	43.9%	-0.93	0.0464	-0.022
0	2.35		6	52.9%	0.07	0.0347	-0.017	80.5	5.60	9.00			44.3%	-0.95	0.0417	-0.020
0	4.80			78.2%	0.06	0.0301	-0.015	81	6.10	9.50			53.0%	-0.96	0.0372	-0.018
0	4.80			82.9%	0.05	0.0227	-0.012	82	6.95	10.50			55.5%	-0.98	0.0273	-0.014
0	4.80			87.5%	0.03	0.0172	-0.010	83	7.75	11.50			57.0%	-0.99	0.0154	-0.011
0	4.80			91.9%	0.03	0.0132	-0.008	84	8.80	12.50			61.4%	-1.00	0.0069	-0.009
0	0.1000		11.9K	32.7%	0.02	0.0101	-0.007	85	10.00	13.50			67.5%	-1.00	0.0022	-0.009
0	4.80		602	115.6%	0.01	0.0031	-0.003	90	14.85	18.50			82.5%	-1.00	0.0000	-0.009
0	0.3000		520	64.3%	0.00	0.0012	-0.001	95	19.50	23.50			92.0%	-1.00	0.0000	-0.009
0	2.13			114.6%	0.00	0.0005	-0.001	100	25.00	28.50			102.5%	-1.00	0.0000	-0.009
0	0.0100	1	3	56.6%	0.00	0.0002	-0.000	105	30.00	33.50			114.5%	-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 — Sep 18, 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

KRE rantai opsi State Street SPDR S&P Regional Banking ETF

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi