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

Vade Cboe delayed options data · itibarıyla 21:56 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: ±5.9% (66.49–74.79) · ATM IV 25.2% · P/C açık pozisyon 1.20

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
28.65	32.65				0.99	0.0007	0.000	40	0	0.1100		213	87.0%	-0.00	0.0006	-0.002
23.60	27.70				0.99	0.0013	-0.000	45	0.0200	2.15	10	102	126.6%	-0.01	0.0013	-0.003
18.70	22.75		1		0.99	0.0027	-0.003	50	0	2.17		1,516	103.3%	-0.01	0.0027	-0.005
17.65	21.75		2		0.98	0.0031	-0.003	51	0	2.18		38	98.9%	-0.01	0.0031	-0.006
16.65	20.75				0.98	0.0037	-0.004	52	0.0100	2.19	2	303	94.8%	-0.02	0.0037	-0.006
15.70	19.80				0.98	0.0043	-0.005	53	0	2.20		215	90.5%	-0.02	0.0043	-0.007
14.80	18.80		8	41.9%	0.98	0.0051	-0.005	54	0	0.5800	221	29	60.5%	-0.02	0.0051	-0.007
13.70	17.80				0.97	0.0061	-0.006	55	0	2.23		106	82.3%	-0.02	0.0061	-0.008
12.70	16.85			24.1%	0.97	0.0072	-0.007	56	0	2.24	6	247	78.2%	-0.03	0.0072	-0.009
11.80	15.85			36.0%	0.96	0.0086	-0.008	57	0.0100	0.6200		428	51.6%	-0.03	0.0086	-0.010
10.50	15.45		11	43.2%	0.96	0.0103	-0.010	58	0	2.28		38	70.3%	-0.04	0.0104	-0.011
9.50	14.35			37.6%	0.95	0.0124	-0.011	59	0	0.8000		2,308	47.9%	-0.05	0.0124	-0.013
8.85	12.95			33.1%	0.94	0.0149	-0.013	60	0.0600	0.3800		18.4K	38.4%	-0.06	0.0150	-0.014
7.90	11.90		76	30.2%	0.93	0.0180	-0.014	61	0	0.6700	26	2,836	39.2%	-0.07	0.0181	-0.016
6.95	10.20		117		0.91	0.0217	-0.016	62	0.0500	0.9000	5	1,454	39.7%	-0.08	0.0218	-0.017
6.00	10.10		261	30.1%	0.90	0.0263	-0.018	63	0.0700	2.47	13	3,145	51.9%	-0.10	0.0264	-0.019
5.05	9.10		872	27.6%	0.87	0.0317	-0.020	64	0.3400	0.8000	13	7,958	34.8%	-0.13	0.0318	-0.021
4.15	7.35	2	334		0.84	0.0380	-0.023	65	0.3900	0.6200	29	16.2K	29.9%	-0.15	0.0383	-0.024
3.70	6.90				0.83	0.0416	-0.024	65.5	0	2.80	1	7	43.3%	-0.17	0.0418	-0.025
4.10	7.15		849	31.8%	0.81	0.0454	-0.025	66	0.5200	0.7700	29	16.1K	28.9%	-0.19	0.0457	-0.026
2.86	6.95		13	26.0%	0.79	0.0493	-0.026	66.5	0	1.52	140	3	28.9%	-0.21	0.0497	-0.027
2.48	5.65		978	17.5%	0.77	0.0535	-0.027	67	0.6600	0.9500	5,126	49.8K	27.6%	-0.23	0.0538	-0.028
2.08	6.20		95	25.8%	0.74	0.0577	-0.029	67.5	0	2.52	1		32.2%	-0.26	0.0581	-0.029
2.45	5.85	5	792	30.9%	0.71	0.0619	-0.029	68	0.7300	1.19	30	11.2K	25.7%	-0.29	0.0624	-0.030
1.34	5.50		16	25.4%	0.68	0.0660	-0.030	68.5	0	3.15	6	3	31.8%	-0.32	0.0665	-0.031
2.70	3.60	2	1,232	26.1%	0.65	0.0698	-0.031	69	0	3.35	46	18.8K	30.6%	-0.35	0.0704	-0.032
0.6600	4.85		501	24.8%	0.61	0.0732	-0.032	69.5	0	3.55	8	500	29.2%	-0.39	0.0739	-0.032
2.10	2.88	9	17.7K	25.1%	0.58	0.0761	-0.032	70	1.31	1.86	1,124	54.0K	24.1%	-0.42	0.0769	-0.032
0.0400	4.20		3	23.8%	0.54	0.0782	-0.032	70.5	0.0100	4.05			26.6%	-0.46	0.0791	-0.033
1.60	2.26	196	10.8K	24.5%	0.50	0.0795	-0.032	71	0.1300	2.75	523	33.1K	16.3%	-0.50	0.0805	-0.032
0	3.80		2	26.9%	0.46	0.0798	-0.032	71.5	0.2500	4.50		4	24.4%	-0.54	0.0809	-0.032
0.7400	3.35	807	11.5K	31.2%	0.42	0.0792	-0.031	72	0.4500	4.75		6,059	23.5%	-0.58	0.0804	-0.031
0	3.45	1	3	29.7%	0.38	0.0775	-0.030	72.5	2.06	4.90			30.7%	-0.62	0.0789	-0.030
0.5300	1.11	2,968	46.5K	20.2%	0.34	0.0751	-0.029	73	2.70	4.50	1	10.6K	28.1%	-0.66	0.0766	-0.029
0	1.60	3	579	21.9%	0.31	0.0718	-0.028	73.5	1.42	5.70			23.0%	-0.70	0.0735	-0.028
0.4000	0.9400	1,527	8,528	21.8%	0.28	0.0680	-0.026	74	2.10	6.15		5,669	25.8%	-0.73	0.0698	-0.027
0	2.56	3,572		32.4%	0.25	0.0638	-0.025	74.5	2.18	6.50			23.3%	-0.76	0.0657	-0.025
0.2500	0.6000	67	19.2K	21.1%	0.22	0.0594	-0.023	75	2.63	6.95		3,439	24.1%	-0.79	0.0614	-0.024
0	0.4900		99	18.9%	0.19	0.0548	-0.022	75.5	3.20	7.30			25.1%	-0.82	0.0570	-0.022
0	1.45	1	1,655	29.4%	0.17	0.0503	-0.020	76	3.65	7.80		8	26.1%	-0.84	0.0525	-0.021
0	0.7600	2	3	24.6%	0.15	0.0460	-0.019	76.5	4.10	8.25			26.7%	-0.86	0.0482	-0.019
0.1800	0.3000	52	2,094	22.7%	0.13	0.0418	-0.017	77	4.65	8.70			28.1%	-0.88	0.0440	-0.018
0	0.3400	8	1,024	23.1%	0.10	0.0343	-0.015	78	5.60	9.50			28.0%	-0.91	0.0368	-0.015
0	0.4700	3	612	27.4%	0.08	0.0279	-0.013	79	6.50	10.60			30.5%	-0.93	0.0305	-0.013
0	0.4600		18.0K	29.5%	0.06	0.0226	-0.011	80	7.25	11.55			28.1%	-0.95	0.0253	-0.011
0	0.5000		27.9K	32.4%	0.05	0.0183	-0.009	81	8.45	12.55			33.9%	-0.97	0.0212	-0.009
0	2.17	5	421	53.1%	0.04	0.0148	-0.008	82	9.45	13.55			36.2%	-0.98	0.0183	-0.008
0	0.8000		6	41.2%	0.03	0.0120	-0.006	83	10.45	14.55			38.4%	-0.99	0.0136	-0.006
0	2.15	1		58.2%	0.03	0.0098	-0.005	84	11.45	15.55			40.6%	-0.99	0.0092	-0.005
0	0.2700	10	46.4K	36.0%	0.02	0.0080	-0.005	85	12.45	16.55			42.7%	-1.00	0.0050	-0.004
0	2.14		6	63.1%	0.02	0.0066	-0.004	86	13.45	17.55			44.8%	-1.00	0.0018	-0.004
0	4.90		569	96.6%	0.01	0.0031	-0.002	90	17.00	21.95			51.6%	-1.00	0.0000	-0.004
0	3.90		114	100.1%	0.00	0.0013	-0.001	95	22.00	26.95			60.6%	-1.00	0.0000	-0.004
0	2.77		203	99.5%	0.00	0.0006	-0.001	100	27.00	31.95			68.9%	-1.00	0.0000	-0.004
0	4.90			129.3%	0.00	0.0003	-0.000	105	32.00	36.95			76.7%	-1.00	0.0000	-0.004

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