KRE option chain State Street SPDR S&P Regional Banking ETF
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 ±5.3% (66.11–73.44) · ATM IV 24.9% · P/C open interest 4.93
| 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 | 31.95 | 128.3% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 2.15 | 166.1% | -0.00 | 0.0004 | -0.001 | ||||
| 23.45 | 26.80 | 98.8% | 1.00 | 0.0009 | 0.000 | 45 | 0 | 2.17 | 137.8% | -0.00 | 0.0009 | -0.002 | ||||
| 18.50 | 21.85 | 80.5% | 0.99 | 0.0022 | -0.001 | 50 | 0 | 2.16 | 102 | 111.6% | -0.01 | 0.0022 | -0.004 | |||
| 13.55 | 16.90 | 62.8% | 0.98 | 0.0058 | -0.005 | 55 | 0 | 2.15 | 13 | 87.3% | -0.02 | 0.0058 | -0.008 | |||
| 9.50 | 11.40 | 1 | 50.8% | 0.94 | 0.0161 | -0.013 | 60 | 0 | 2.15 | 9 | 64.1% | -0.06 | 0.0162 | -0.015 | ||
| 7.10 | 9.05 | 43.6% | 0.90 | 0.0273 | -0.019 | 62.5 | 0.1300 | 0.8100 | 39.1% | -0.10 | 0.0274 | -0.021 | ||||
| 6.10 | 8.10 | 40.0% | 0.88 | 0.0336 | -0.022 | 63.5 | 0.2100 | 0.4000 | 99 | 4 | 30.8% | -0.12 | 0.0338 | -0.023 | ||
| 5.80 | 7.65 | 40.4% | 0.86 | 0.0371 | -0.024 | 64 | 0.2600 | 0.4500 | 6 | 30.3% | -0.14 | 0.0374 | -0.025 | |||
| 5.30 | 7.20 | 38.6% | 0.85 | 0.0410 | -0.025 | 64.5 | 0.3300 | 0.5500 | 1 | 30.5% | -0.15 | 0.0413 | -0.026 | |||
| 5.00 | 6.75 | 5 | 38.7% | 0.83 | 0.0452 | -0.027 | 65 | 0.4000 | 0.6300 | 10 | 30.2% | -0.17 | 0.0455 | -0.028 | ||
| 4.55 | 6.30 | 37.3% | 0.81 | 0.0497 | -0.028 | 65.5 | 0.4400 | 0.6800 | 9 | 29.1% | -0.19 | 0.0500 | -0.029 | |||
| 4.05 | 5.75 | 34.4% | 0.79 | 0.0544 | -0.030 | 66 | 0.5300 | 0.7600 | 61 | 28.6% | -0.21 | 0.0548 | -0.031 | |||
| 3.65 | 5.50 | 34.9% | 0.76 | 0.0592 | -0.031 | 66.5 | 0.6400 | 1.49 | 33.6% | -0.24 | 0.0597 | -0.032 | ||||
| 3.40 | 4.55 | 30.8% | 0.73 | 0.0642 | -0.033 | 67 | 0.6500 | 1.02 | 2 | 27.4% | -0.27 | 0.0647 | -0.033 | |||
| 3.25 | 3.55 | 27.0% | 0.70 | 0.0691 | -0.034 | 67.5 | 0.8800 | 1.13 | 1 | 27.6% | -0.30 | 0.0697 | -0.035 | |||
| 2.71 | 4.15 | 32.3% | 0.67 | 0.0737 | -0.035 | 68 | 0.9500 | 1.31 | 1 | 26.9% | -0.33 | 0.0745 | -0.035 | |||
| 2.53 | 2.83 | 25.8% | 0.63 | 0.0780 | -0.036 | 68.5 | 1.18 | 1.44 | 8 | 26.8% | -0.37 | 0.0789 | -0.036 | |||
| 2.12 | 2.51 | 24.8% | 0.59 | 0.0817 | -0.036 | 69 | 1.31 | 1.60 | 111 | 25.9% | -0.41 | 0.0827 | -0.037 | |||
| 1.90 | 2.18 | 6 | 24.8% | 0.55 | 0.0845 | -0.036 | 69.5 | 1.59 | 1.85 | 53 | 26.4% | -0.45 | 0.0857 | -0.037 | ||
| 1.62 | 1.92 | 14 | 24.5% | 0.51 | 0.0864 | -0.036 | 70 | 1.80 | 1.99 | 42 | 25.3% | -0.50 | 0.0877 | -0.037 | ||
| 1.38 | 1.65 | 24.2% | 0.46 | 0.0871 | -0.036 | 70.5 | 2.02 | 2.24 | 24.8% | -0.54 | 0.0885 | -0.036 | ||||
| 1.15 | 1.42 | 1 | 23.9% | 0.42 | 0.0865 | -0.035 | 71 | 2.32 | 2.60 | 25.4% | -0.58 | 0.0882 | -0.035 | |||
| 0.6700 | 1.21 | 21.6% | 0.38 | 0.0847 | -0.034 | 71.5 | 2.54 | 2.82 | 24.0% | -0.63 | 0.0866 | -0.034 | ||||
| 0.8000 | 1.03 | 5 | 23.6% | 0.34 | 0.0818 | -0.032 | 72 | 2.95 | 3.15 | 9 | 24.4% | -0.67 | 0.0838 | -0.033 | ||
| 0.7200 | 0.8700 | 1 | 1 | 24.0% | 0.30 | 0.0778 | -0.030 | 72.5 | 2.97 | 3.80 | 24.2% | -0.71 | 0.0800 | -0.031 | ||
| 0.5500 | 0.7600 | 31 | 23.8% | 0.26 | 0.0731 | -0.029 | 73 | 3.30 | 4.90 | 1 | 29.8% | -0.75 | 0.0754 | -0.029 | ||
| 0.4600 | 0.6700 | 1 | 24.1% | 0.23 | 0.0679 | -0.026 | 73.5 | 3.80 | 5.30 | 31.1% | -0.78 | 0.0703 | -0.027 | |||
| 0.3900 | 0.6200 | 15 | 24.9% | 0.20 | 0.0623 | -0.024 | 74 | 4.15 | 5.10 | 1 | 25.5% | -0.81 | 0.0649 | -0.025 | ||
| 0.3100 | 0.4600 | 5 | 24.1% | 0.17 | 0.0567 | -0.022 | 74.5 | 4.55 | 5.55 | 25.7% | -0.84 | 0.0594 | -0.023 | |||
| 0.2400 | 0.3700 | 49 | 1 | 23.9% | 0.15 | 0.0512 | -0.021 | 75 | 4.90 | 6.70 | 32.5% | -0.86 | 0.0540 | -0.021 | ||
| 0.2000 | 0.2600 | 139 | 3 | 24.9% | 0.11 | 0.0409 | -0.017 | 76 | 5.75 | 7.60 | 33.5% | -0.91 | 0.0440 | -0.017 | ||
| 0.1200 | 1.75 | 139 | 43.5% | 0.08 | 0.0322 | -0.014 | 77 | 6.40 | 8.60 | 32.5% | -0.94 | 0.0352 | -0.014 | |||
| 0 | 2.24 | 50.3% | 0.06 | 0.0250 | -0.011 | 78 | 7.40 | 9.70 | 36.8% | -0.96 | 0.0288 | -0.011 | ||||
| 0 | 0.9800 | 40.3% | 0.05 | 0.0194 | -0.009 | 79 | 8.05 | 11.30 | 42.8% | -0.98 | 0.0224 | -0.009 | ||||
| 0 | 2.16 | 56.1% | 0.03 | 0.0150 | -0.007 | 80 | 9.05 | 12.30 | 45.7% | -0.99 | 0.0160 | -0.007 | ||||
| 0 | 0.9100 | 1 | 44.9% | 0.03 | 0.0116 | -0.006 | 81 | 9.80 | 13.30 | 45.1% | -0.99 | 0.0082 | -0.007 | |||
| 0 | 2.11 | 70.1% | 0.01 | 0.0043 | -0.003 | 85 | 14.00 | 17.30 | 58.4% | -1.00 | 0.0000 | -0.007 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs