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

Expiration Cboe delayed options data · as of 15:40 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 ±3.5% (67.31–72.25) · ATM IV 25.3% · P/C open interest 4.48

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
28.45	31.65			179.2%	1.00	0.0002	0.000	40	0	0.0500			128.7%	-0.00	0.0002	-0.001
23.45	26.65			145.1%	1.00	0.0005	0.000	45	0	0.0500		10	103.6%	-0.00	0.0005	-0.002
18.45	21.65			114.3%	1.00	0.0012	-0.001	50	0	0.1000			88.6%	-0.00	0.0012	-0.003
13.45	16.70			87.9%	0.99	0.0032	-0.005	55	0	0.1000			66.0%	-0.01	0.0032	-0.006
8.50	11.75			63.8%	0.97	0.0109	-0.013	60	0	0.5600		208	63.3%	-0.03	0.0109	-0.014
8.35	10.75			76.5%	0.97	0.0142	-0.015	61	0	2.11		34	88.2%	-0.03	0.0142	-0.017
6.55	9.80			55.3%	0.96	0.0187	-0.019	62	0.0500	0.1900	2	714	43.0%	-0.04	0.0188	-0.019
6.40	7.95			49.7%	0.94	0.0248	-0.022	63	0.0900	0.2100		73	40.4%	-0.06	0.0249	-0.023
5.25	7.50			28.1%	0.93	0.0287	-0.025	63.5	0	0.5700		59	44.8%	-0.07	0.0288	-0.025
5.40	7.00			45.1%	0.92	0.0331	-0.027	64	0.0900	0.5300	7	110	43.2%	-0.08	0.0333	-0.028
5.10	6.50			45.9%	0.91	0.0384	-0.029	64.5	0	2.23		1	65.6%	-0.09	0.0386	-0.030
4.60	6.00		8	42.8%	0.89	0.0444	-0.032	65	0.1700	0.2500	30	387	33.5%	-0.11	0.0446	-0.033
4.20	5.60			42.9%	0.88	0.0514	-0.035	65.5	0.1700	0.6800			38.8%	-0.12	0.0517	-0.036
3.75	5.15			41.2%	0.85	0.0594	-0.038	66	0.2500	0.3300	74	626	31.3%	-0.15	0.0597	-0.039
3.35	4.60			38.6%	0.83	0.0683	-0.042	66.5	0.3100	0.4100	99	6	30.7%	-0.17	0.0687	-0.042
2.40	4.15			29.7%	0.80	0.0782	-0.045	67	0.3800	0.4300		729	29.0%	-0.20	0.0788	-0.045
2.54	3.65		11	34.7%	0.76	0.0889	-0.048	67.5	0.4600	0.5900		17	29.1%	-0.24	0.0895	-0.049
2.19	2.55		2	25.6%	0.72	0.0998	-0.051	68	0.5700	0.6600	50	1,118	27.8%	-0.28	0.1005	-0.052
1.97	2.18	97	1	26.7%	0.67	0.1104	-0.053	68.5	0.7000	0.8600	1	1,262	27.9%	-0.33	0.1112	-0.054
1.62	1.83	6	276	25.8%	0.61	0.1196	-0.055	69	0.8600	0.9500	2	374	26.4%	-0.39	0.1205	-0.056
1.35	1.51	16	20	25.6%	0.55	0.1264	-0.056	69.5	1.03	1.18	1	554	26.0%	-0.45	0.1274	-0.056
1.14	1.19	33	183	25.3%	0.49	0.1297	-0.056	70	1.28	1.34	2	298	25.2%	-0.51	0.1307	-0.056
0.8300	0.9800	25	147	24.5%	0.42	0.1288	-0.054	70.5	1.52	1.66		523	25.1%	-0.58	0.1299	-0.054
0.6900	0.7700	545	24	24.8%	0.36	0.1237	-0.051	71	1.77	1.96		126	24.3%	-0.64	0.1249	-0.052
0.4900	0.6200	38	4	24.4%	0.30	0.1152	-0.048	71.5	2.10	2.30		13	24.0%	-0.70	0.1164	-0.048
0.3700	0.4700	404	1,061	24.2%	0.25	0.1044	-0.044	72	2.41	3.10		4,276	28.6%	-0.75	0.1056	-0.044
0.2800	0.3700	9	58	24.5%	0.21	0.0924	-0.039	72.5	2.72	3.65		5	29.9%	-0.80	0.0938	-0.040
0.2200	0.2900	14	81	24.9%	0.17	0.0805	-0.035	73	3.15	3.65		152	24.2%	-0.84	0.0819	-0.035
0.1700	0.2200	22	112	25.2%	0.14	0.0691	-0.031	73.5	3.70	5.15		2	42.1%	-0.87	0.0706	-0.031
0.1100	0.4700		53	31.1%	0.11	0.0589	-0.027	74	4.20	4.80	1	5	32.6%	-0.89	0.0605	-0.028
0.0800	0.2000	22	85	27.2%	0.09	0.0499	-0.024	74.5	4.35	6.10		8	42.2%	-0.91	0.0515	-0.024
0	0.6500		69	37.0%	0.08	0.0422	-0.021	75	4.60	5.85		13	21.9%	-0.93	0.0438	-0.021
0	2.15		20	61.5%	0.06	0.0356	-0.018	75.5	5.00	7.05			40.7%	-0.94	0.0373	-0.019
0	2.14		125	64.1%	0.05	0.0300	-0.016	76	5.40	7.55			41.0%	-0.96	0.0318	-0.016
0	2.14		30	66.8%	0.04	0.0253	-0.014	76.5	5.65	8.55			48.0%	-0.97	0.0271	-0.014
0	0.3100	25	154	38.0%	0.04	0.0214	-0.012	77	6.15	9.05			50.3%	-0.97	0.0232	-0.012
0	2.02		12	70.4%	0.03	0.0182	-0.011	77.5	6.65	9.65			54.4%	-0.98	0.0196	-0.011
0	2.06		33	73.5%	0.03	0.0154	-0.009	78	7.35	10.15			60.1%	-0.98	0.0163	-0.009
0	2.12		6	76.8%	0.02	0.0132	-0.008	78.5	7.85	10.80			64.9%	-0.99	0.0136	-0.008
0	2.11		3	79.1%	0.02	0.0112	-0.007	79	8.10	11.30			62.8%	-0.99	0.0111	-0.007
0	2.15		12	84.5%	0.01	0.0083	-0.006	80	9.10	12.00			61.1%	-0.99	0.0068	-0.006
0	0.5500		19	59.6%	0.01	0.0062	-0.005	81	10.30	13.00			69.3%	-1.00	0.0040	-0.005
0	2.14			93.4%	0.01	0.0046	-0.004	82	11.10	14.20			73.3%	-1.00	0.0020	-0.005
0	2.03		1	96.1%	0.01	0.0035	-0.003	83	12.10	15.30			79.3%	-1.00	0.0010	-0.005
0	0.5800			74.5%	0.00	0.0021	-0.002	85	14.10	17.30			86.9%	-1.00	0.0001	-0.005

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 30, 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 — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive