KRE opsiyon zinciri State Street SPDR S&P Regional Banking ETF

Vade Cboe delayed options data · itibarıyla 03:39 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.5% (65.46–73.06) · ATM IV 22.4% · P/C açık pozisyon 1.21

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
32.35	37.30			126.9%	1.00	0.0003	0.000	35	0.0100	5.00		43	224.5%	-0.00	0.0003	-0.001
27.15	32.10			71.9%	1.00	0.0006	0.000	40	0	0.2000		213	91.0%	-0.00	0.0006	-0.002
22.15	27.10				0.99	0.0013	-0.000	45	0.0200	0.6400	8	94	86.0%	-0.01	0.0013	-0.003
17.25	22.20		1	55.1%	0.99	0.0030	-0.003	50	0	5.00		1,516	130.9%	-0.01	0.0030	-0.005
16.20	21.15		2	43.2%	0.99	0.0035	-0.003	51	0	5.00		38	125.6%	-0.01	0.0035	-0.005
15.50	20.45			64.8%	0.98	0.0042	-0.004	52	0.0100	5.00	2	301	121.5%	-0.02	0.0042	-0.006
14.25	19.20			45.2%	0.98	0.0050	-0.005	53	0	5.00		215	115.2%	-0.02	0.0050	-0.007
13.15	18.10		8		0.98	0.0059	-0.006	54	0	5.00		29	110.1%	-0.02	0.0060	-0.008
12.25	17.20			38.9%	0.97	0.0071	-0.007	55	0	5.00		106	105.0%	-0.03	0.0072	-0.009
11.25	16.20			35.8%	0.97	0.0085	-0.008	56	0	5.00	212	78	100.0%	-0.03	0.0086	-0.009
10.30	15.25			37.3%	0.96	0.0103	-0.009	57	0.0100	1.01		428	54.4%	-0.04	0.0104	-0.011
9.30	14.25		11	34.3%	0.95	0.0124	-0.010	58	0	3.15	1	38	74.4%	-0.05	0.0125	-0.012
8.30	13.25			31.3%	0.94	0.0150	-0.012	59	0	3.85		2,308	74.5%	-0.06	0.0152	-0.013
7.35	12.30			31.2%	0.93	0.0182	-0.014	60	0.0600	1.00	3	18.4K	44.3%	-0.07	0.0184	-0.015
6.40	11.35		76	30.3%	0.92	0.0221	-0.015	61	0	5.00	1	2,836	75.4%	-0.09	0.0223	-0.017
5.50	10.40		117	29.8%	0.90	0.0268	-0.018	62	0.1000	0.8200	3	1,454	35.5%	-0.10	0.0270	-0.019
4.55	9.45		261	28.0%	0.87	0.0323	-0.020	63	0.3200	5.00	2	3,146	67.9%	-0.13	0.0327	-0.021
3.95	8.85		872	33.1%	0.84	0.0388	-0.022	64	0.3300	1.00	10	7,959	32.5%	-0.16	0.0393	-0.023
2.91	7.85		334	28.9%	0.81	0.0463	-0.025	65	0.4300	0.8000	65	16.2K	27.6%	-0.20	0.0469	-0.025
2.36	7.30			26.0%	0.79	0.0503	-0.026	65.5	0	1.06	7		24.0%	-0.22	0.0510	-0.027
2.31	7.25	2	848	31.2%	0.76	0.0544	-0.027	66	0.5800	1.05	440	15.8K	27.3%	-0.24	0.0552	-0.028
0.2100	5.10	17			0.74	0.0586	-0.028	66.5	0.5900	2.13	3		32.5%	-0.27	0.0595	-0.029
1.20	6.10		978	24.1%	0.71	0.0628	-0.029	67	0.7900	1.29	853	49.5K	26.3%	-0.30	0.0638	-0.030
0.8100	5.75	98		24.4%	0.68	0.0668	-0.030	67.5	0	3.55			33.5%	-0.33	0.0680	-0.030
1.61	6.55	2	791	38.7%	0.64	0.0705	-0.030	68	1.07	1.61	3	11.2K	25.6%	-0.36	0.0719	-0.031
2.18	5.80	21		36.0%	0.61	0.0737	-0.031	68.5	0	4.00	3		30.1%	-0.40	0.0753	-0.032
1.99	2.78	8	1,234	24.4%	0.57	0.0764	-0.031	69	1.38	2.27	380	18.8K	26.0%	-0.44	0.0782	-0.032
0	3.55	556		19.6%	0.53	0.0783	-0.031	69.5	0	4.05	541		25.2%	-0.47	0.0804	-0.032
1.51	2.19	78	17.7K	24.0%	0.49	0.0794	-0.031	70	1.82	2.54	96	54.0K	24.5%	-0.52	0.0817	-0.032
0	4.00	3		28.0%	0.45	0.0796	-0.031	70.5	0	5.00			24.4%	-0.56	0.0821	-0.032
1.23	1.70	32	10.8K	24.5%	0.41	0.0787	-0.030	71	0.5100	5.45	7	33.1K	27.3%	-0.60	0.0816	-0.031
0	3.65	3		31.4%	0.38	0.0770	-0.029	71.5	0.7300	4.60	5		19.8%	-0.64	0.0802	-0.030
0.5900	1.27	26	11.5K	22.1%	0.34	0.0744	-0.028	72	0.6500	5.60		6,059	20.3%	-0.68	0.0778	-0.029
0	1.54	3		21.4%	0.30	0.0711	-0.027	72.5	1.61	6.55			28.7%	-0.71	0.0749	-0.028
0.4700	0.9500	454	46.5K	22.8%	0.27	0.0673	-0.025	73	2.70	5.15	11	10.6K	21.0%	-0.75	0.0712	-0.026
0.1600	1.67	625		27.6%	0.24	0.0631	-0.024	73.5	2.11	7.05			25.2%	-0.78	0.0673	-0.025
0.3700	0.5500	350	8,214	22.0%	0.21	0.0587	-0.022	74	2.61	7.55		5,669	26.9%	-0.81	0.0631	-0.024
0	5.00			52.1%	0.19	0.0542	-0.021	74.5	2.91	7.85			25.0%	-0.83	0.0588	-0.022
0	0.8400	55	19.2K	24.5%	0.17	0.0497	-0.019	75	3.00	7.95	2	3,440		-0.86	0.0546	-0.021
0	1.42	101		30.5%	0.15	0.0454	-0.018	75.5	3.80	8.70			25.1%	-0.88	0.0505	-0.019
0	0.7700	6	1,658	26.3%	0.13	0.0413	-0.017	76	4.05	8.95		8		-0.90	0.0464	-0.018
0	0.2700	3		21.0%	0.12	0.0374	-0.015	76.5	4.70	9.60			24.8%	-0.92	0.0428	-0.017
0.1200	0.2300	7	2,096	23.4%	0.10	0.0339	-0.014	77	5.05	9.95				-0.93	0.0388	-0.016
0	1.50	50	976	39.0%	0.08	0.0275	-0.012	78	6.10	11.10			26.2%	-0.96	0.0337	-0.014
0	0.7300		612	33.5%	0.06	0.0223	-0.010	79	7.15	12.10			29.6%	-0.97	0.0269	-0.011
0	0.1100		18.0K	24.1%	0.05	0.0181	-0.009	80	8.10	13.05			28.4%	-0.99	0.0170	-0.010
0	0.5000		27.9K	34.8%	0.04	0.0146	-0.007	81	9.10	14.05			30.4%	-1.00	0.0084	-0.008
0	5.00		421	77.6%	0.03	0.0119	-0.006	82	10.10	15.05			32.3%	-1.00	0.0018	-0.008
0	5.00		6	80.6%	0.03	0.0097	-0.005	83	11.15	16.10			38.1%	-1.00	0.0000	-0.008
0	5.00			83.4%	0.02	0.0079	-0.004	84	12.10	17.05			36.0%	-1.00	0.0000	-0.008
0	2.50		46.4K	66.6%	0.02	0.0065	-0.004	85	12.95	17.95				-1.00	0.0000	-0.008
0	5.00		6	88.9%	0.01	0.0053	-0.003	86	14.20	19.15			46.5%	-1.00	0.0000	-0.008
0	5.00		569	99.2%	0.01	0.0026	-0.002	90	18.10	23.05			46.4%	-1.00	0.0000	-0.008
0	5.00		114	110.8%	0.00	0.0011	-0.001	95	23.10	28.05			54.3%	-1.00	0.0000	-0.008
0	5.00		203	121.3%	0.00	0.0005	-0.001	100	28.25	33.20			73.7%	-1.00	0.0000	-0.008

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

KRE opsiyon zinciri State Street SPDR S&P Regional Banking ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim