KRE 期权链 State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · 截至 12:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.9% (71.23–77.06) · ATM IV 23.3% · P/C 未平仓量 1.54
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 32.75 | 36.50 | 6 | 177.0% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.1100 | 340 | 129.5% | -0.00 | 0.0001 | -0.001 | ||
| 27.95 | 31.50 | 3 | 154.3% | 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 | 121.4% | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.2800 | 8,608 | 99.8% | -0.00 | 0.0006 | -0.002 | ||
| 18.00 | 21.50 | 283 | 101.7% | 1.00 | 0.0015 | -0.001 | 55 | 0 | 0.0900 | 5,263 | 66.0% | -0.00 | 0.0015 | -0.003 | ||
| 17.20 | 20.50 | 101.5% | 0.99 | 0.0018 | -0.002 | 56 | 0 | 2.13 | 727 | 120.5% | -0.01 | 0.0018 | -0.004 | |||
| 16.00 | 20.00 | 102.6% | 0.99 | 0.0022 | -0.002 | 57 | 0 | 2.13 | 5,407 | 115.0% | -0.01 | 0.0023 | -0.004 | |||
| 15.00 | 19.00 | 97.4% | 0.99 | 0.0028 | -0.003 | 58 | 0 | 0.0300 | 2,088 | 48.3% | -0.01 | 0.0028 | -0.005 | |||
| 14.00 | 18.00 | 1 | 92.3% | 0.99 | 0.0034 | -0.004 | 59 | 0 | 2.14 | 379 | 104.1% | -0.01 | 0.0035 | -0.005 | ||
| 12.30 | 17.00 | 161 | 72.9% | 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 | 83.0% | 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 | 0.0068 | -0.009 | |||
| 10.25 | 13.40 | 166 | 66.2% | 0.98 | 0.0087 | -0.009 | 63 | 0 | 0.3100 | 86 | 485 | 48.8% | -0.02 | 0.0087 | -0.010 | |
| 9.25 | 11.15 | 208 | 0.97 | 0.0111 | -0.010 | 64 | 0 | 2.18 | 5,132 | 77.8% | -0.03 | 0.0111 | -0.012 | |||
| 8.40 | 11.25 | 5 | 3,304 | 56.7% | 0.96 | 0.0142 | -0.013 | 65 | 0.0500 | 0.3800 | 22.1K | 44.3% | -0.04 | 0.0143 | -0.014 | |
| 7.85 | 10.50 | 116 | 61.9% | 0.95 | 0.0184 | -0.015 | 66 | 0.0100 | 2.23 | 1,263 | 67.8% | -0.05 | 0.0186 | -0.016 | ||
| 7.05 | 9.55 | 644 | 59.7% | 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 | 401 | 30.9% | 0.92 | 0.0313 | -0.021 | 68 | 0 | 0.7000 | 6,607 | 37.1% | -0.08 | 0.0315 | -0.022 | |
| 4.85 | 7.65 | 60 | 358 | 47.8% | 0.89 | 0.0408 | -0.025 | 69 | 0.0500 | 0.3000 | 1,500 | 6,671 | 26.8% | -0.11 | 0.0412 | -0.026 |
| 4.50 | 7.20 | 16 | 21 | 47.1% | 0.87 | 0.0466 | -0.028 | 69.5 | 0 | 0.8600 | 33 | 32.7% | -0.13 | 0.0471 | -0.028 | |
| 4.05 | 5.05 | 18 | 23.4K | 25.3% | 0.85 | 0.0530 | -0.030 | 70 | 0.2500 | 0.3500 | 1,689 | 15.1K | 26.8% | -0.15 | 0.0536 | -0.031 |
| 3.60 | 4.85 | 3 | 127 | 27.9% | 0.83 | 0.0602 | -0.032 | 70.5 | 0 | 0.4200 | 221 | 21.9% | -0.17 | 0.0609 | -0.033 | |
| 3.25 | 5.80 | 2 | 927 | 41.9% | 0.80 | 0.0680 | -0.035 | 71 | 0.1000 | 0.4900 | 2,331 | 23.0K | 22.2% | -0.20 | 0.0688 | -0.035 |
| 2.85 | 3.85 | 2 | 146 | 25.7% | 0.77 | 0.0763 | -0.037 | 71.5 | 0.3000 | 0.5900 | 28 | 540 | 23.4% | -0.23 | 0.0773 | -0.038 |
| 2.53 | 5.00 | 10 | 5,675 | 40.0% | 0.74 | 0.0848 | -0.039 | 72 | 0.4100 | 0.6900 | 1,445 | 53.9K | 23.1% | -0.27 | 0.0860 | -0.040 |
| 1.98 | 2.88 | 2 | 31 | 21.8% | 0.70 | 0.0932 | -0.041 | 72.5 | 0.5000 | 0.8200 | 12 | 312 | 22.4% | -0.31 | 0.0946 | -0.042 |
| 0.6700 | 4.50 | 25 | 1,391 | 30.2% | 0.65 | 0.1010 | -0.043 | 73 | 0.7200 | 0.9500 | 3,813 | 24.0K | 22.5% | -0.36 | 0.1026 | -0.043 |
| 1.36 | 2.58 | 232 | 756 | 24.9% | 0.60 | 0.1074 | -0.044 | 73.5 | 0.7700 | 3.30 | 6 | 179 | 39.0% | -0.41 | 0.1093 | -0.045 |
| 0 | 4.00 | 331 | 1,952 | 29.8% | 0.54 | 0.1118 | -0.044 | 74 | 0 | 1.83 | 20 | 22.4K | 16.9% | -0.46 | 0.1140 | -0.045 |
| 0.5900 | 1.55 | 1,151 | 1,143 | 18.7% | 0.49 | 0.1137 | -0.044 | 74.5 | 0.0100 | 3.50 | 854 | 1,021 | 26.4% | -0.52 | 0.1162 | -0.045 |
| 0.7900 | 1.40 | 309 | 36.5K | 22.7% | 0.43 | 0.1128 | -0.043 | 75 | 1.26 | 3.40 | 167 | 26.3K | 31.2% | -0.58 | 0.1156 | -0.044 |
| 0.3600 | 3.10 | 3 | 814 | 36.4% | 0.38 | 0.1092 | -0.042 | 75.5 | 1.54 | 2.60 | 4 | 23 | 21.9% | -0.63 | 0.1121 | -0.043 |
| 0.1600 | 0.7700 | 695 | 1,971 | 17.7% | 0.33 | 0.1032 | -0.039 | 76 | 2.08 | 4.55 | 21 | 7,020 | 37.5% | -0.69 | 0.1061 | -0.040 |
| 0.3400 | 0.6300 | 25 | 151 | 20.6% | 0.28 | 0.0956 | -0.037 | 76.5 | 1.84 | 4.70 | 6 | 7 | 31.1% | -0.74 | 0.0984 | -0.038 |
| 0.2400 | 0.5100 | 24 | 22.7K | 20.6% | 0.24 | 0.0869 | -0.034 | 77 | 2.91 | 5.15 | 4 | 1,186 | 38.5% | -0.78 | 0.0898 | -0.035 |
| 0.0100 | 0.4100 | 4 | 238 | 18.6% | 0.20 | 0.0779 | -0.031 | 77.5 | 3.30 | 4.95 | 6 | 4 | 33.6% | -0.82 | 0.0811 | -0.032 |
| 0 | 0.8000 | 321 | 10.5K | 25.5% | 0.17 | 0.0691 | -0.029 | 78 | 3.50 | 5.95 | 8 | 1,786 | 38.0% | -0.85 | 0.0725 | -0.029 |
| 0 | 4.80 | 1 | 2,961 | 65.4% | 0.14 | 0.0608 | -0.026 | 78.5 | 2.35 | 6.40 | 2 | 2 | 17.3% | -0.88 | 0.0652 | -0.027 |
| 0.0100 | 2.84 | 1 | 7,949 | 50.7% | 0.12 | 0.0531 | -0.023 | 79 | 4.55 | 7.50 | 144 | 48.6% | -0.90 | 0.0581 | -0.025 | |
| 0.0100 | 0.6100 | 1 | 1 | 28.9% | 0.10 | 0.0463 | -0.021 | 79.5 | 4.65 | 7.45 | 4 | 1 | 41.3% | -0.92 | 0.0516 | -0.024 |
| 0 | 0.1500 | 170 | 34.8K | 21.6% | 0.09 | 0.0402 | -0.019 | 80 | 5.30 | 8.50 | 403 | 50.8% | -0.94 | 0.0476 | -0.022 | |
| 0 | 2.35 | 6 | 52.9% | 0.07 | 0.0349 | -0.017 | 80.5 | 5.60 | 9.00 | 51.0% | -0.95 | 0.0424 | -0.020 | |||
| 0 | 4.80 | 78.1% | 0.06 | 0.0303 | -0.015 | 81 | 6.10 | 9.50 | 53.1% | -0.96 | 0.0378 | -0.019 | ||||
| 0 | 4.80 | 82.9% | 0.05 | 0.0229 | -0.013 | 82 | 6.95 | 10.50 | 55.6% | -0.98 | 0.0274 | -0.014 | ||||
| 0 | 4.80 | 87.4% | 0.04 | 0.0174 | -0.010 | 83 | 7.75 | 11.50 | 57.2% | -0.99 | 0.0145 | -0.012 | ||||
| 0 | 4.80 | 91.8% | 0.03 | 0.0133 | -0.008 | 84 | 8.80 | 12.50 | 61.6% | -1.00 | 0.0060 | -0.010 | ||||
| 0 | 0.1000 | 11.9K | 32.7% | 0.02 | 0.0103 | -0.007 | 85 | 10.00 | 13.50 | 67.7% | -1.00 | 0.0018 | -0.010 | |||
| 0 | 4.80 | 602 | 115.6% | 0.01 | 0.0032 | -0.003 | 90 | 14.85 | 18.50 | 82.7% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.3000 | 520 | 64.3% | 0.00 | 0.0012 | -0.001 | 95 | 19.50 | 23.50 | 92.2% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 2.13 | 114.6% | 0.00 | 0.0005 | -0.001 | 100 | 25.00 | 28.50 | 113.8% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1 | 4 | 56.6% | 0.00 | 0.0002 | -0.000 | 105 | 30.00 | 33.50 | 126.5% | -1.00 | 0.0000 | -0.010 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。