KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · as of 18:41 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 ±5.1% (71.08–78.67) · ATM IV 22.2% · P/C open interest 8.68
| 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 | |
| 33.50 | 36.35 | 104.2% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.5300 | 122.8% | -0.00 | 0.0003 | -0.001 | ||||
| 28.60 | 31.55 | 104.2% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.7500 | 109.4% | -0.00 | 0.0005 | -0.002 | ||||
| 23.55 | 26.60 | 84.8% | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.5600 | 84.7% | -0.00 | 0.0011 | -0.003 | ||||
| 18.55 | 21.40 | 58.8% | 0.99 | 0.0015 | 0.000 | 55 | 0 | 0.3900 | 62.7% | -0.01 | 0.0026 | -0.004 | ||||
| 13.70 | 16.80 | 58.5% | 0.99 | 0.0044 | 0.000 | 60 | 0.0100 | 0.4200 | 5 | 48.4% | -0.02 | 0.0063 | -0.007 | |||
| 9.75 | 10.30 | 32.7% | 0.96 | 0.0143 | -0.005 | 65 | 0.0500 | 0.2400 | 1 | 23 | 30.8% | -0.06 | 0.0173 | -0.013 | ||
| 8.75 | 9.30 | 29.7% | 0.95 | 0.0183 | -0.008 | 66 | 0.0500 | 0.3700 | 105 | 30.5% | -0.07 | 0.0214 | -0.015 | |||
| 7.75 | 8.35 | 28.0% | 0.93 | 0.0234 | -0.011 | 67 | 0.1400 | 0.3800 | 29.1% | -0.09 | 0.0265 | -0.017 | ||||
| 6.80 | 7.35 | 26.0% | 0.91 | 0.0300 | -0.014 | 68 | 0.0800 | 0.5000 | 604 | 26.9% | -0.11 | 0.0327 | -0.019 | |||
| 5.85 | 6.45 | 2 | 25.3% | 0.89 | 0.0382 | -0.017 | 69 | 0.1700 | 0.6000 | 3 | 25.9% | -0.14 | 0.0402 | -0.021 | ||
| 4.95 | 5.55 | 3 | 24.5% | 0.85 | 0.0481 | -0.021 | 70 | 0.3600 | 0.7300 | 1 | 49 | 25.6% | -0.18 | 0.0491 | -0.024 | |
| 4.10 | 4.65 | 1 | 23.4% | 0.81 | 0.0595 | -0.025 | 71 | 0.5200 | 0.9000 | 6 | 24.6% | -0.23 | 0.0590 | -0.026 | ||
| 3.70 | 4.25 | 1 | 23.3% | 0.78 | 0.0654 | -0.026 | 71.5 | 0.5600 | 1.01 | 2 | 23.7% | -0.26 | 0.0641 | -0.027 | ||
| 3.35 | 3.85 | 2 | 23.2% | 0.75 | 0.0715 | -0.028 | 72 | 0.6900 | 1.12 | 10 | 23.4% | -0.29 | 0.0692 | -0.029 | ||
| 2.96 | 3.50 | 14 | 23.0% | 0.71 | 0.0771 | -0.030 | 72.5 | 0.8200 | 1.25 | 5 | 22.9% | -0.32 | 0.0741 | -0.029 | ||
| 2.85 | 3.10 | 26 | 24.1% | 0.67 | 0.0824 | -0.031 | 73 | 0.9800 | 1.41 | 1 | 22.6% | -0.36 | 0.0785 | -0.030 | ||
| 2.33 | 2.75 | 3 | 22.4% | 0.63 | 0.0867 | -0.032 | 73.5 | 1.16 | 1.59 | 30 | 22.4% | -0.40 | 0.0822 | -0.031 | ||
| 2.02 | 2.45 | 18 | 22.3% | 0.59 | 0.0900 | -0.033 | 74 | 1.37 | 1.83 | 22.4% | -0.44 | 0.0850 | -0.031 | |||
| 1.77 | 2.17 | 2 | 22.4% | 0.54 | 0.0918 | -0.033 | 74.5 | 1.60 | 2.01 | 3 | 22.0% | -0.48 | 0.0866 | -0.031 | ||
| 1.55 | 1.92 | 2 | 22.5% | 0.50 | 0.0922 | -0.033 | 75 | 1.85 | 2.28 | 2,000 | 21.9% | -0.53 | 0.0870 | -0.031 | ||
| 1.33 | 1.69 | 1 | 22.5% | 0.45 | 0.0912 | -0.033 | 75.5 | 2.14 | 2.60 | 22.2% | -0.57 | 0.0862 | -0.030 | |||
| 1.11 | 1.49 | 11 | 4 | 22.4% | 0.41 | 0.0887 | -0.032 | 76 | 2.43 | 2.88 | 500 | 21.9% | -0.61 | 0.0841 | -0.029 | |
| 0.9600 | 1.30 | 22.6% | 0.36 | 0.0851 | -0.031 | 76.5 | 2.73 | 3.25 | 22.0% | -0.65 | 0.0810 | -0.028 | ||||
| 0.8000 | 1.14 | 7 | 22.6% | 0.33 | 0.0806 | -0.029 | 77 | 3.05 | 3.60 | 21.9% | -0.69 | 0.0771 | -0.027 | |||
| 0.6500 | 1.01 | 22.6% | 0.29 | 0.0756 | -0.028 | 77.5 | 3.40 | 4.00 | 22.1% | -0.72 | 0.0726 | -0.025 | ||||
| 0.5100 | 0.8900 | 8 | 22.6% | 0.26 | 0.0701 | -0.026 | 78 | 3.80 | 4.35 | 5 | 22.0% | -0.75 | 0.0676 | -0.024 | ||
| 0.3900 | 0.7800 | 3 | 22.5% | 0.23 | 0.0647 | -0.025 | 78.5 | 4.20 | 4.75 | 22.1% | -0.78 | 0.0626 | -0.022 | |||
| 0.3000 | 0.6900 | 22.6% | 0.20 | 0.0592 | -0.023 | 79 | 4.60 | 5.20 | 22.3% | -0.81 | 0.0575 | -0.021 | ||||
| 0.2100 | 0.6200 | 22.7% | 0.18 | 0.0540 | -0.022 | 79.5 | 5.00 | 5.60 | 21.9% | -0.83 | 0.0526 | -0.019 | ||||
| 0.1400 | 0.5500 | 30 | 22.7% | 0.16 | 0.0491 | -0.020 | 80 | 5.45 | 6.05 | 22.3% | -0.85 | 0.0479 | -0.017 | |||
| 0.0900 | 0.5000 | 1 | 22.9% | 0.14 | 0.0445 | -0.019 | 80.5 | 5.90 | 6.50 | 22.4% | -0.87 | 0.0435 | -0.016 | |||
| 0.0600 | 0.4500 | 3 | 23.3% | 0.12 | 0.0402 | -0.018 | 81 | 6.40 | 6.95 | 23.1% | -0.88 | 0.0394 | -0.014 | |||
| 0.0600 | 0.4100 | 24.0% | 0.11 | 0.0364 | -0.017 | 81.5 | 6.90 | 7.45 | 24.3% | -0.89 | 0.0356 | -0.013 | ||||
| 0.0500 | 0.3700 | 255 | 24.5% | 0.10 | 0.0328 | -0.015 | 82 | 7.30 | 7.90 | 23.3% | -0.91 | 0.0322 | -0.011 | |||
| 0.0500 | 0.3400 | 25.2% | 0.09 | 0.0297 | -0.014 | 82.5 | 7.80 | 8.35 | 23.5% | -0.92 | 0.0291 | -0.010 | ||||
| 0.0500 | 0.3100 | 25.8% | 0.08 | 0.0268 | -0.013 | 83 | 8.25 | 8.85 | 23.6% | -0.93 | 0.0262 | -0.009 | ||||
| 0.0200 | 0.2400 | 28.1% | 0.05 | 0.0179 | -0.010 | 85 | 9.65 | 11.40 | 26.5% | -0.95 | 0.0175 | -0.004 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs