KRE option chain State Street SPDR S&P Regional Banking ETF

Expiration Cboe delayed options data · as of 00:41 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±3.3% (72.36–77.38) · ATM IV 20.6% · P/C open interest 1.54

CALLS								Strike	PUTS
Bid	Ask	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	Ask	Vol	OI	IV	Δ	Γ	Θ
34.45	35.55		6	150.1%	1.00	0.0001	0.000	40	0	0.1000		340	133.7%	-0.00	0.0001	-0.001
27.85	32.00		3	104.1%	1.00	0.0003	0.000	45	0	1.05		1,295	164.7%	-0.00	0.0003	-0.002
22.95	26.90		2	80.5%	1.00	0.0007	0.000	50	0	0.0500		8,608	82.4%	-0.00	0.0007	-0.002
19.50	20.60		283	82.8%	0.99	0.0015	0.000	55	0	0.0900		5,263	69.8%	-0.00	0.0015	-0.004
18.50	19.60			78.4%	0.99	0.0018	0.000	56	0	0.3000		727	80.1%	-0.01	0.0018	-0.004
17.50	18.65			76.5%	0.99	0.0022	0.000	57	0	0.6500		5,407	88.7%	-0.01	0.0022	-0.005
16.35	17.60			60.7%	0.99	0.0027	0.000	58	0	0.0600		2,088	56.0%	-0.01	0.0027	-0.005
15.00	16.90		1	51.9%	0.99	0.0032	0.000	59	0	0.3100		379	68.2%	-0.01	0.0032	-0.006
14.00	15.90		161	48.2%	0.99	0.0040	0.000	60	0	0.1100		14.8K	49.4%	-0.01	0.0040	-0.007
11.95	16.05		88	52.7%	0.99	0.0049	-0.001	61	0	0.7200		4,242	72.4%	-0.01	0.0049	-0.008
12.40	13.80		153	57.5%	0.98	0.0060	-0.002	62	0	2.14		307	93.5%	-0.02	0.0060	-0.009
11.55	12.80		166	57.8%	0.98	0.0075	-0.004	63	0	0.1200		485	44.1%	-0.02	0.0075	-0.010
10.55	11.70		208	50.8%	0.97	0.0094	-0.006	64	0	0.2800	1	5,132	47.5%	-0.03	0.0095	-0.011
9.60	10.65		3,304	46.7%	0.97	0.0120	-0.008	65	0.0500	0.1600		22.1K	41.2%	-0.03	0.0120	-0.013
8.45	9.65		116	38.2%	0.96	0.0153	-0.010	66	0	2.19	1	1,263	72.3%	-0.04	0.0154	-0.015
7.65	8.80		644	42.9%	0.95	0.0197	-0.013	67	0	0.1900		3,515	33.3%	-0.05	0.0198	-0.017
6.15	9.10		401	51.0%	0.94	0.0256	-0.016	68	0	0.2000	868	6,607	30.0%	-0.06	0.0258	-0.020
5.75	6.35		358	26.7%	0.92	0.0335	-0.020	69	0.0500	0.2100	29	6,671	27.9%	-0.08	0.0337	-0.023
5.45	6.10		21	33.6%	0.90	0.0384	-0.022	69.5	0	0.4300	32	33	29.6%	-0.10	0.0387	-0.025
5.00	5.60		23.4K	32.1%	0.89	0.0441	-0.024	70	0.1000	0.4700	2,201	15.1K	29.9%	-0.11	0.0444	-0.027
4.35	5.00		127	25.9%	0.87	0.0506	-0.026	70.5	0	0.3800		221	24.5%	-0.13	0.0510	-0.029
4.10	4.70	7	927	30.0%	0.85	0.0581	-0.029	71	0.0600	0.5600	5	23.0K	26.2%	-0.15	0.0585	-0.031
3.65	4.05		146	26.3%	0.83	0.0664	-0.031	71.5	0.1200	0.7700	10	540	27.3%	-0.18	0.0670	-0.033
3.10	3.95	1	5,675	27.8%	0.80	0.0757	-0.033	72	0.2000	0.6300	911	53.9K	24.1%	-0.21	0.0764	-0.035
2.45	3.40	4	31	22.9%	0.76	0.0856	-0.036	72.5	0.2000	0.6300	874	312	21.5%	-0.24	0.0864	-0.037
2.31	4.70	4	1,391	40.3%	0.72	0.0958	-0.038	73	0.4300	0.7800	97	24.0K	22.7%	-0.28	0.0968	-0.040
1.96	2.61	2	756	24.1%	0.67	0.1057	-0.040	73.5	0.5200	2.89	13	179	39.2%	-0.33	0.1069	-0.041
1.48	2.17	256	1,952	21.5%	0.62	0.1143	-0.042	74	0.6700	1.17	2,458	22.4K	22.2%	-0.38	0.1157	-0.043
1.07	1.76	167	1,143	19.4%	0.56	0.1206	-0.043	74.5	0.8200	1.20	19	1,021	20.1%	-0.44	0.1222	-0.043
1.10	1.50	41	36.5K	21.8%	0.50	0.1236	-0.043	75	0.8900	1.52	70	26.3K	19.3%	-0.50	0.1255	-0.043
0	3.20		814	30.6%	0.44	0.1229	-0.042	75.5	1.11	1.92	5	23	19.9%	-0.56	0.1250	-0.043
0.5800	0.9600	421	1,971	20.0%	0.38	0.1185	-0.041	76	1.38	2.19	51	7,020	19.2%	-0.63	0.1207	-0.041
0.1000	0.7500	697	151	20.9%	0.33	0.1111	-0.039	76.5	1.64	2.51	2	7	18.2%	-0.68	0.1134	-0.039
0.3100	0.6200	632	22.7K	20.0%	0.28	0.1018	-0.037	77	2.38	2.85	100	1,186	21.6%	-0.73	0.1042	-0.037
0.2800	0.5100	234	238	20.9%	0.24	0.0916	-0.034	77.5	2.60	3.20		4	19.2%	-0.77	0.0939	-0.034
0.2500	0.5900	789	10.5K	23.7%	0.20	0.0814	-0.032	78	1.86	3.60		1,786		-0.81	0.0834	-0.031
0.0100	0.3600	997	2,961	19.6%	0.17	0.0716	-0.029	78.5	2.90	4.70		2	20.5%	-0.84	0.0735	-0.028
0.1200	0.3300	33	7,949	22.8%	0.14	0.0627	-0.027	79	2.33	4.80	49	144		-0.87	0.0642	-0.025
0	0.2900		1	21.8%	0.12	0.0548	-0.025	79.5	4.10	7.00	1	1	42.7%	-0.89	0.0559	-0.023
0.1100	0.2500	47	34.8K	24.9%	0.11	0.0477	-0.022	80	3.15	6.80	1	403		-0.91	0.0485	-0.020
0.0200	0.2200		6	24.1%	0.09	0.0416	-0.021	80.5	5.25	5.90				-0.92	0.0439	-0.018
0	1.35			42.6%	0.08	0.0363	-0.019	81	5.85	6.40				-0.93	0.0397	-0.016
0	0.1600			26.4%	0.06	0.0278	-0.016	82	6.40	7.60				-0.96	0.0341	-0.013
0	2.16			60.1%	0.05	0.0215	-0.013	83	7.45	8.60				-0.97	0.0285	-0.012
0	2.15			64.0%	0.04	0.0168	-0.011	84	8.50	9.60				-0.98	0.0209	-0.014
0	0.1500		11.9K	34.2%	0.03	0.0132	-0.010	85	9.50	10.60				-0.99	0.0144	-0.016
0	0.3100		602	52.7%	0.01	0.0046	-0.005	90	14.35	15.60				-1.00	0.0000	-0.027
0	0.7000		520	76.2%	0.00	0.0019	-0.003	95	19.45	20.60				-1.00	0.0000	-0.030
0	1.27			101.1%	0.00	0.0009	-0.002	100	24.45	25.60				-1.00	0.0000	-0.030
0	0.2400		4	65.4%	0.00	0.0005	-0.001	105	29.45	30.60				-1.00	0.0000	-0.031

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

KRE option chain State Street SPDR S&P Regional Banking ETF

Volatility smile — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy