KRE catena di opzioni State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · aggiornato al 15:38 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 ±5.9% (66.53–74.86) · ATM IV 25.0% · P/C open interest 1.20
| 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 | |
| 29.75 | 31.75 | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.0900 | 213 | 84.8% | -0.00 | 0.0005 | -0.002 | ||||
| 24.75 | 27.40 | 84.1% | 1.00 | 0.0011 | 0.000 | 45 | 0.0200 | 0.7300 | 102 | 97.8% | -0.00 | 0.0011 | -0.003 | |||
| 19.80 | 22.05 | 1 | 0.99 | 0.0023 | -0.002 | 50 | 0 | 0.1900 | 1,516 | 60.8% | -0.01 | 0.0023 | -0.004 | |||
| 18.80 | 20.75 | 2 | 0.99 | 0.0028 | -0.002 | 51 | 0 | 0.1900 | 38 | 57.8% | -0.01 | 0.0028 | -0.005 | |||
| 17.85 | 19.65 | 0.99 | 0.0032 | -0.003 | 52 | 0 | 0.2100 | 303 | 55.7% | -0.01 | 0.0033 | -0.005 | ||||
| 16.85 | 18.55 | 0.99 | 0.0039 | -0.004 | 53 | 0 | 0.2500 | 215 | 54.4% | -0.02 | 0.0039 | -0.006 | ||||
| 15.85 | 17.60 | 8 | 0.98 | 0.0046 | -0.004 | 54 | 0.0200 | 0.1700 | 221 | 29 | 49.1% | -0.02 | 0.0046 | -0.006 | ||
| 14.85 | 16.70 | 0.98 | 0.0055 | -0.005 | 55 | 0 | 0.2400 | 106 | 48.1% | -0.02 | 0.0055 | -0.007 | ||||
| 13.90 | 15.50 | 0.98 | 0.0066 | -0.006 | 56 | 0.0900 | 0.1200 | 6 | 247 | 44.2% | -0.03 | 0.0066 | -0.008 | |||
| 12.90 | 14.65 | 0.97 | 0.0079 | -0.007 | 57 | 0.0700 | 0.2000 | 428 | 43.4% | -0.03 | 0.0080 | -0.009 | ||||
| 11.95 | 13.75 | 11 | 0.96 | 0.0096 | -0.008 | 58 | 0.0600 | 0.2400 | 38 | 41.3% | -0.04 | 0.0096 | -0.010 | |||
| 10.95 | 12.75 | 0.96 | 0.0116 | -0.010 | 59 | 0.0800 | 0.2300 | 2,308 | 38.7% | -0.04 | 0.0117 | -0.011 | ||||
| 10.05 | 11.70 | 0.95 | 0.0141 | -0.011 | 60 | 0.1200 | 0.2500 | 18.4K | 37.2% | -0.05 | 0.0142 | -0.013 | ||||
| 9.10 | 10.75 | 76 | 0.94 | 0.0171 | -0.013 | 61 | 0.1900 | 0.2200 | 6 | 2,836 | 35.0% | -0.06 | 0.0173 | -0.014 | ||
| 8.45 | 9.65 | 117 | 26.0% | 0.92 | 0.0208 | -0.015 | 62 | 0.2300 | 0.2600 | 5 | 1,454 | 33.5% | -0.08 | 0.0210 | -0.016 | |
| 7.90 | 8.70 | 261 | 32.7% | 0.91 | 0.0253 | -0.017 | 63 | 0.2800 | 0.3300 | 3 | 3,145 | 32.2% | -0.10 | 0.0256 | -0.018 | |
| 7.00 | 7.70 | 872 | 30.6% | 0.88 | 0.0307 | -0.019 | 64 | 0.3500 | 0.3800 | 4 | 7,958 | 30.5% | -0.12 | 0.0310 | -0.020 | |
| 6.20 | 6.75 | 2 | 334 | 30.0% | 0.85 | 0.0370 | -0.021 | 65 | 0.4400 | 0.4900 | 26 | 16.2K | 29.5% | -0.15 | 0.0374 | -0.022 |
| 5.60 | 6.35 | 28.2% | 0.84 | 0.0406 | -0.023 | 65.5 | 0.4800 | 0.5500 | 7 | 28.7% | -0.16 | 0.0410 | -0.024 | |||
| 5.20 | 5.85 | 849 | 27.4% | 0.82 | 0.0444 | -0.024 | 66 | 0.5500 | 0.6200 | 4 | 16.1K | 28.2% | -0.18 | 0.0450 | -0.025 | |
| 4.90 | 5.50 | 13 | 28.6% | 0.80 | 0.0483 | -0.025 | 66.5 | 0.6100 | 0.7200 | 138 | 3 | 27.8% | -0.20 | 0.0491 | -0.026 | |
| 4.60 | 5.00 | 978 | 28.2% | 0.78 | 0.0525 | -0.026 | 67 | 0.7300 | 0.8100 | 5,086 | 49.8K | 27.5% | -0.23 | 0.0533 | -0.027 | |
| 4.20 | 4.65 | 95 | 28.0% | 0.75 | 0.0567 | -0.028 | 67.5 | 0.7700 | 0.9800 | 27.1% | -0.25 | 0.0576 | -0.029 | |||
| 3.85 | 4.20 | 5 | 792 | 27.3% | 0.72 | 0.0609 | -0.029 | 68 | 0.8900 | 1.02 | 28 | 11.2K | 26.2% | -0.28 | 0.0620 | -0.030 |
| 3.50 | 3.65 | 16 | 25.8% | 0.70 | 0.0650 | -0.030 | 68.5 | 1.03 | 1.16 | 6 | 3 | 25.9% | -0.31 | 0.0663 | -0.031 | |
| 3.15 | 3.40 | 2 | 1,232 | 26.1% | 0.66 | 0.0689 | -0.031 | 69 | 1.21 | 1.36 | 13 | 18.8K | 26.1% | -0.34 | 0.0704 | -0.032 |
| 2.30 | 2.98 | 501 | 21.9% | 0.63 | 0.0724 | -0.031 | 69.5 | 1.33 | 1.48 | 6 | 500 | 25.1% | -0.38 | 0.0741 | -0.032 | |
| 2.53 | 2.82 | 5 | 17.7K | 26.0% | 0.59 | 0.0754 | -0.032 | 70 | 1.53 | 1.71 | 140 | 54.0K | 25.2% | -0.41 | 0.0773 | -0.033 |
| 1.83 | 2.41 | 3 | 22.5% | 0.55 | 0.0777 | -0.032 | 70.5 | 1.70 | 2.39 | 27.5% | -0.45 | 0.0798 | -0.033 | |||
| 1.99 | 2.13 | 70 | 10.8K | 24.9% | 0.52 | 0.0792 | -0.032 | 71 | 1.91 | 2.13 | 33.1K | 24.2% | -0.49 | 0.0816 | -0.033 | |
| 1.64 | 1.88 | 2 | 24.1% | 0.48 | 0.0798 | -0.032 | 71.5 | 2.14 | 2.42 | 4 | 24.0% | -0.54 | 0.0825 | -0.033 | ||
| 1.48 | 1.64 | 25 | 11.5K | 24.2% | 0.44 | 0.0794 | -0.031 | 72 | 2.39 | 2.66 | 6,059 | 23.5% | -0.58 | 0.0825 | -0.032 | |
| 1.20 | 1.48 | 3 | 23.9% | 0.40 | 0.0781 | -0.030 | 72.5 | 2.60 | 3.05 | 23.3% | -0.62 | 0.0815 | -0.032 | |||
| 1.13 | 1.25 | 2,001 | 46.5K | 24.2% | 0.36 | 0.0759 | -0.029 | 73 | 2.96 | 3.30 | 1 | 10.6K | 22.9% | -0.66 | 0.0796 | -0.030 |
| 0.9000 | 1.11 | 579 | 23.9% | 0.32 | 0.0730 | -0.028 | 73.5 | 3.30 | 3.65 | 22.9% | -0.69 | 0.0770 | -0.029 | |||
| 0.8100 | 0.9200 | 1,014 | 8,528 | 23.9% | 0.29 | 0.0694 | -0.027 | 74 | 3.65 | 4.05 | 5,669 | 22.9% | -0.73 | 0.0737 | -0.028 | |
| 0.6900 | 0.8300 | 55 | 24.2% | 0.26 | 0.0654 | -0.025 | 74.5 | 4.00 | 5.20 | 28.4% | -0.76 | 0.0699 | -0.027 | |||
| 0.5800 | 0.6800 | 46 | 19.2K | 23.9% | 0.23 | 0.0611 | -0.024 | 75 | 4.40 | 5.20 | 3,439 | 25.6% | -0.79 | 0.0658 | -0.025 | |
| 0.4500 | 0.6000 | 99 | 23.7% | 0.20 | 0.0566 | -0.022 | 75.5 | 4.75 | 6.15 | 29.7% | -0.82 | 0.0616 | -0.024 | |||
| 0.3700 | 0.5100 | 1,655 | 23.7% | 0.18 | 0.0521 | -0.021 | 76 | 5.10 | 5.85 | 8 | 22.4% | -0.85 | 0.0572 | -0.022 | ||
| 0.3000 | 0.4200 | 1 | 3 | 23.5% | 0.16 | 0.0477 | -0.019 | 76.5 | 5.60 | 6.40 | 24.4% | -0.87 | 0.0532 | -0.021 | ||
| 0.2800 | 0.3600 | 1 | 2,094 | 24.0% | 0.14 | 0.0435 | -0.018 | 77 | 6.00 | 7.30 | 29.1% | -0.89 | 0.0491 | -0.019 | ||
| 0.1400 | 0.3200 | 1,024 | 24.3% | 0.11 | 0.0357 | -0.015 | 78 | 6.95 | 8.50 | 33.5% | -0.93 | 0.0424 | -0.017 | |||
| 0.1200 | 0.2200 | 3 | 612 | 24.8% | 0.08 | 0.0290 | -0.013 | 79 | 7.90 | 9.35 | 34.1% | -0.95 | 0.0348 | -0.014 | ||
| 0 | 0.1500 | 18.0K | 22.9% | 0.07 | 0.0235 | -0.011 | 80 | 8.80 | 10.55 | 37.9% | -0.98 | 0.0266 | -0.013 | |||
| 0 | 0.2700 | 27.9K | 27.7% | 0.05 | 0.0190 | -0.009 | 81 | 9.70 | 12.05 | 44.8% | -0.99 | 0.0155 | -0.011 | |||
| 0 | 0.2400 | 421 | 29.0% | 0.04 | 0.0153 | -0.008 | 82 | 10.55 | 13.05 | 45.8% | -1.00 | 0.0074 | -0.010 | |||
| 0 | 0.1800 | 6 | 29.4% | 0.03 | 0.0123 | -0.006 | 83 | 11.30 | 14.05 | 45.4% | -1.00 | 0.0025 | -0.010 | |||
| 0 | 0.3600 | 35.6% | 0.03 | 0.0100 | -0.005 | 84 | 12.50 | 15.05 | 50.2% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.2200 | 46.4K | 34.2% | 0.02 | 0.0081 | -0.005 | 85 | 13.35 | 16.05 | 50.7% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2500 | 6 | 36.8% | 0.02 | 0.0065 | -0.004 | 86 | 14.40 | 17.05 | 53.6% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.2300 | 569 | 43.0% | 0.01 | 0.0030 | -0.002 | 90 | 18.45 | 21.05 | 63.0% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0800 | 114 | 43.7% | 0.00 | 0.0012 | -0.001 | 95 | 23.55 | 26.05 | 74.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.3300 | 203 | 61.6% | 0.00 | 0.0005 | -0.000 | 100 | 28.50 | 31.05 | 82.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.1600 | 61.5% | 0.00 | 0.0002 | -0.000 | 105 | 33.55 | 36.05 | 92.3% | -1.00 | 0.0000 | -0.010 | ||||
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 — Nov 20, 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