KRE catena di opzioni State Street SPDR S&P Regional Banking ETF

Scadenza Cboe delayed options data · aggiornato al 18:41 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±3.7% (72.12–77.62) · ATM IV 22.5% · P/C open interest 1.54

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
34.45	35.55		6	135.1%	1.00	0.0001	0.000	40	0	0.1000		340	133.5%	-0.00	0.0001	-0.001
29.50	30.60		3	120.8%	1.00	0.0002	0.000	45	0	0.1000		1,295	110.5%	-0.00	0.0002	-0.001
24.50	25.70		2	104.1%	1.00	0.0006	0.000	50	0	0.0500		8,608	82.3%	-0.00	0.0006	-0.002
19.50	20.60		283	75.0%	1.00	0.0014	0.000	55	0	0.0500		5,263	64.6%	-0.00	0.0014	-0.003
18.50	19.60			70.9%	0.99	0.0016	0.000	56	0	0.0500		727	61.3%	-0.01	0.0016	-0.004
17.50	18.65			70.2%	0.99	0.0020	0.000	57	0	0.0500		5,407	57.9%	-0.01	0.0020	-0.004
16.35	17.60				0.99	0.0025	0.000	58	0	0.0600		2,088	56.0%	-0.01	0.0025	-0.005
15.50	16.60		1	59.0%	0.99	0.0030	0.000	59	0	0.1100		379	57.3%	-0.01	0.0030	-0.005
14.50	15.60		161	55.1%	0.99	0.0037	0.000	60	0	0.0600		14.8K	49.4%	-0.01	0.0038	-0.006
13.55	14.65		88	56.8%	0.99	0.0046	-0.000	61	0	0.1200		4,242	51.1%	-0.01	0.0047	-0.007
12.55	13.75		153	56.8%	0.98	0.0058	-0.002	62	0	0.1200		307	47.6%	-0.02	0.0058	-0.008
11.55	12.80		166	54.3%	0.98	0.0073	-0.003	63	0	0.1200		485	44.2%	-0.02	0.0073	-0.009
10.55	11.70		208	47.0%	0.98	0.0092	-0.005	64	0.0100	0.0800	1	5,132	38.9%	-0.02	0.0093	-0.011
9.60	10.65		3,304	43.1%	0.97	0.0118	-0.008	65	0.0500	0.0800		22.1K	37.9%	-0.03	0.0118	-0.013
8.45	9.65		116	33.2%	0.96	0.0151	-0.010	66	0.0300	0.1700	1	1,263	37.3%	-0.04	0.0152	-0.015
7.65	8.80		644	40.5%	0.95	0.0196	-0.013	67	0.0300	0.1900		3,515	34.4%	-0.05	0.0197	-0.017
6.90	7.30		401	30.0%	0.94	0.0255	-0.017	68	0.0600	0.2000	868	6,607	31.8%	-0.07	0.0257	-0.020
5.95	6.35		358	28.9%	0.91	0.0333	-0.020	69	0.1200	0.2100	29	6,671	29.7%	-0.09	0.0336	-0.024
5.45	5.90		21	28.0%	0.90	0.0382	-0.022	69.5	0.1700	0.2900	31	33	30.3%	-0.10	0.0385	-0.025
5.00	5.40		23.4K	26.9%	0.89	0.0437	-0.025	70	0.2000	0.2600	2,191	15.1K	28.2%	-0.11	0.0442	-0.027
4.55	5.00		127	27.4%	0.87	0.0500	-0.027	70.5	0.2200	0.3800		221	28.3%	-0.13	0.0505	-0.029
4.10	4.50	7	927	25.9%	0.85	0.0572	-0.029	71	0.2600	0.3500	3	23.0K	26.2%	-0.15	0.0577	-0.032
3.65	4.05		146	24.9%	0.82	0.0651	-0.032	71.5	0.3200	0.4700	10	540	26.3%	-0.18	0.0658	-0.034
3.25	3.60		5,675	24.4%	0.79	0.0738	-0.035	72	0.4300	0.4500	760	53.9K	24.9%	-0.21	0.0746	-0.036
2.96	3.20	4	31	25.2%	0.76	0.0831	-0.037	72.5	0.4900	0.6400	874	312	25.0%	-0.24	0.0840	-0.039
2.54	2.81	4	1,391	24.2%	0.72	0.0926	-0.039	73	0.6000	0.6700	93	24.0K	23.6%	-0.28	0.0937	-0.041
2.16	2.43	2	756	23.5%	0.68	0.1018	-0.041	73.5	0.7200	0.8600	13	179	23.5%	-0.33	0.1031	-0.043
1.88	2.08	256	1,952	23.5%	0.62	0.1100	-0.043	74	0.9100	0.9500	2,454	22.4K	22.7%	-0.38	0.1115	-0.044
1.58	1.67	167	1,143	22.3%	0.57	0.1162	-0.044	74.5	1.06	1.20	19	1,021	22.5%	-0.44	0.1180	-0.045
1.29	1.46	41	36.5K	22.5%	0.51	0.1197	-0.044	75	1.27	1.48	68	26.3K	22.5%	-0.50	0.1217	-0.045
1.07	1.21		814	22.4%	0.45	0.1198	-0.043	75.5	1.53	1.72	5	23	22.2%	-0.56	0.1220	-0.044
0.8600	0.9600	418	1,971	22.0%	0.39	0.1165	-0.042	76	1.84	2.00	50	7,020	22.1%	-0.62	0.1189	-0.042
0.6900	0.7200	652	151	21.4%	0.34	0.1103	-0.040	76.5	2.13	2.31	2	7	21.6%	-0.67	0.1128	-0.040
0.5300	0.6300	624	22.7K	21.9%	0.29	0.1019	-0.038	77	2.54	2.65	100	1,186	21.9%	-0.72	0.1045	-0.038
0.4200	0.4800	233	238	21.7%	0.24	0.0924	-0.035	77.5	2.80	3.20		4	22.5%	-0.77	0.0949	-0.035
0.3300	0.3900	789	10.5K	22.0%	0.21	0.0824	-0.032	78	3.20	3.60		1,786	22.5%	-0.81	0.0847	-0.032
0.2500	0.3200	997	2,961	22.2%	0.17	0.0728	-0.029	78.5	3.60	4.05		2	22.6%	-0.84	0.0748	-0.029
0.1900	0.3300	31	7,949	23.5%	0.15	0.0638	-0.027	79	4.05	4.30	49	144	19.3%	-0.87	0.0653	-0.026
0.1300	0.2900		1	23.8%	0.12	0.0556	-0.025	79.5	4.50	4.95	1	1	23.2%	-0.89	0.0568	-0.023
0.1100	0.1900	16	34.8K	23.4%	0.11	0.0484	-0.022	80	4.95	5.45	1	403	23.8%	-0.91	0.0504	-0.020
0.0600	0.2200		6	24.7%	0.09	0.0421	-0.020	80.5	5.45	5.90			24.3%	-0.92	0.0458	-0.018
0.0300	0.2000			25.1%	0.08	0.0366	-0.018	81	5.85	6.40				-0.94	0.0417	-0.016
0.0300	0.1600			27.1%	0.06	0.0277	-0.015	82	6.40	7.60				-0.96	0.0367	-0.013
0.0100	0.1400			28.6%	0.04	0.0212	-0.013	83	7.45	8.60				-0.98	0.0271	-0.015
0	0.1300			30.5%	0.03	0.0164	-0.011	84	8.50	9.60				-0.99	0.0186	-0.017
0	0.1400		11.9K	33.5%	0.03	0.0127	-0.009	85	9.50	10.60				-0.99	0.0097	-0.022
0	0.1100		602	43.9%	0.01	0.0042	-0.004	90	14.35	15.60				-1.00	0.0000	-0.032
0	0.1000		520	53.9%	0.00	0.0017	-0.002	95	19.45	20.60				-1.00	0.0000	-0.034
0	0.0900			62.7%	0.00	0.0008	-0.001	100	24.45	25.60				-1.00	0.0000	-0.034
0	0.0400		4	65.1%	0.00	0.0004	-0.001	105	29.45	30.60				-1.00	0.0000	-0.034

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

KRE catena di opzioni State Street SPDR S&P Regional Banking ETF

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia