opzioni / KRE State Street SPDR S&P Regional Banking ETF

tutti i titoli  ·  titoli  ·  analisi KRE  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 09/10 →
Spot 69.61  ·  326 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 03:53 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 19/03/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 7.60 11.05 9.32 +1.00 39.7% 60 39.7% +0.00 — — 1.06 —
— 7.95 9.95 8.95 +1.00 39.3% 60.5 39.3% +0.00 — — 0.02 —
— 7.55 9.90 8.72 — — 61 — — — — 0.02 —
— 6.95 8.90 7.92 — — 61.5 — — — — 0.02 —
— 6.55 8.35 7.45 — — 62 38.1% +0.00 — — 0.02 —
— 5.45 8.70 7.08 +1.00 37.7% 62.5 — — — — 0.02 —
— 5.10 7.35 6.22 — — 63 — — — — 0.02 —
— 4.20 7.35 5.78 +1.00 36.9% 63.5 36.9% -0.00 — — 0.02 —
— 3.65 6.75 5.20 +1.00 36.6% 64 — — — — 0.02 —
— 3.60 5.95 4.78 — — 64.5 — — — — 0.02 —
— 3.10 5.35 4.22 — — 65 — — — — 0.05 —
— 2.03 5.50 3.77 — — 65.5 — — — — 0.28 —
— 1.54 5.40 3.47 +0.99 36.3% 66 36.3% -0.01 — — 0.09 —
— 1.78 3.90 2.84 — — 66.5 — — — — 0.24 —
— 1.32 3.35 2.33 — — 67 — — — — 0.27 —
— 0.91 2.84 1.88 — — 67.5 — — — — 0.10 —
— 1.16 2.38 1.77 — — 68 34.4% -0.11 0.14 0.06 0.22 —
— 0.26 1.71 0.98 — — 68.5 — — 0.28 0.08 0.48 —
— 0.52 1.24 0.88 — — 69 — — — — 0.34 —
— 0.19 1.00 0.59 +0.55 36.2% 69.5 — — 1.25 0.04 2.45 —
— — 0.35 — — — 70 43.8% -0.62 0.85 0.30 1.40 —
— — 0.35 — — — 70.5 32.8% -0.75 1.03 0.50 1.56 —
— — 0.39 — +0.15 32.9% 71 32.9% -0.85 1.69 1.06 2.32 —
— — 0.23 — +0.08 32.6% 71.5 32.6% -0.92 2.38 1.15 3.60 —
— — 0.06 — +0.04 31.9% 72 31.9% -0.96 2.38 1.90 2.87 —
— — 0.22 — +0.02 31.3% 72.5 31.3% -0.98 2.91 1.52 4.30 —
— — 0.02 — +0.01 31.0% 73 31.0% -1.00 3.55 2.95 4.15 —
— — 0.02 — +0.00 30.8% 73.5 30.8% -1.00 4.35 2.75 5.95 —
— — 0.02 — +0.00 30.6% 74 30.6% -1.00 4.70 3.25 6.15 —
— — 0.02 — +0.00 30.5% 74.5 30.5% -1.00 5.25 4.00 6.50 —
— — 0.02 — +0.00 30.3% 75 30.3% -1.00 5.85 4.65 7.05 —
— — 0.02 — +0.00 30.3% 75.5 30.3% -1.00 6.22 4.95 7.50 —
— — 0.02 — +0.00 30.3% 76 30.3% -1.00 6.83 5.65 8.00 —
— — 0.02 — +0.00 30.3% 76.5 30.3% -1.00 7.42 5.85 9.00 —
— — 0.02 — +0.00 30.4% 77 30.4% -1.00 7.85 6.50 9.20 —
— — 0.02 — +0.00 30.5% 77.5 30.5% -1.00 8.45 7.05 9.85 —
— — 0.02 — +0.00 30.7% 78 30.7% -1.00 8.70 7.40 10.00 —
— — 0.02 — +0.00 30.9% 78.5 30.9% -1.00 9.22 8.15 10.30 —
— — 0.02 — +0.00 31.2% 79 31.2% -1.00 9.80 8.10 11.50 —
— — 0.02 — +0.00 31.6% 79.5 31.6% -1.00 10.28 8.55 12.00 —
— — 0.02 — +0.00 32.0% 80 32.0% -1.00 10.85 9.65 12.05 —
— — 0.02 — +0.00 32.5% 80.5 32.5% -1.00 11.57 10.15 13.00 —
— — 0.02 — +0.00 33.1% 81 33.1% -1.00 11.82 10.65 13.00 —
— — 0.02 — +0.00 34.5% 82 34.5% -1.00 12.82 11.15 14.50 —
— — 0.02 — +0.00 36.2% 83 36.2% -1.00 13.75 12.00 15.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.