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

Expiration Cboe delayed options data · as of 00:40 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 ±8.4% (63.44–75.08) · ATM IV 20.8% · P/C open interest 3.78

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
32.20	37.15				1.00	0.0007	0.000	35	0	0.0500		7,598	56.1%	-0.01	0.0009	-0.002
27.25	32.20		151		0.99	0.0013	0.000	40	0.0200	4.95		2,880	115.5%	-0.01	0.0016	-0.003
26.30	31.25		58		0.99	0.0015	0.000	41	0	5.00		98	111.0%	-0.01	0.0018	-0.003
25.25	30.25		41		0.99	0.0018	0.000	42	0	5.00		6,112	107.2%	-0.01	0.0021	-0.003
24.30	29.25		43		0.99	0.0020	0.000	43	0	5.00		1,116	103.5%	-0.02	0.0024	-0.004
23.35	28.30		121		0.99	0.0023	0.000	44	0	5.00		385	99.9%	-0.02	0.0027	-0.004
22.35	27.30		227		0.99	0.0026	0.000	45	0	0.1900		13.7K	44.4%	-0.02	0.0031	-0.004
21.25	26.20		34		0.98	0.0030	0.000	46	0	5.00		1,153	92.9%	-0.02	0.0035	-0.004
20.40	25.35		49		0.98	0.0035	-0.000	47	0	5.00		5,725	89.4%	-0.02	0.0040	-0.005
19.45	24.40		73	28.4%	0.98	0.0040	-0.001	48	0	5.00		5,229	86.1%	-0.03	0.0045	-0.005
18.45	23.40		2		0.98	0.0046	-0.001	49	0	2.59		4,765	66.1%	-0.03	0.0051	-0.005
17.45	22.40		467		0.97	0.0053	-0.002	50	0.1100	0.4900		43.1K	43.2%	-0.04	0.0058	-0.006
16.45	21.40		152		0.97	0.0061	-0.003	51	0	5.00		17.1K	76.3%	-0.04	0.0067	-0.006
15.50	20.45		129	27.3%	0.96	0.0071	-0.003	52	0	5.00		3,929	73.1%	-0.05	0.0076	-0.007
14.60	19.55		170	32.4%	0.96	0.0081	-0.004	53	0	5.00		1,169	70.0%	-0.05	0.0087	-0.007
13.60	18.55		126	30.2%	0.95	0.0093	-0.005	54	0	5.00		3,510	66.9%	-0.06	0.0099	-0.008
12.65	17.60		206	30.1%	0.94	0.0107	-0.006	55	0	1.00	7	15.3K	37.3%	-0.07	0.0113	-0.009
11.60	16.55		88	25.9%	0.93	0.0123	-0.007	56	0.0100	4.95		7,903	61.2%	-0.08	0.0129	-0.009
10.65	15.60		54	25.8%	0.92	0.0141	-0.007	57	0	5.00		6,216	57.8%	-0.09	0.0147	-0.010
9.80	14.75		36	27.9%	0.91	0.0162	-0.009	58	0	0.6000		65.1K	27.0%	-0.10	0.0168	-0.011
8.85	13.80	10	36	26.8%	0.89	0.0185	-0.009	59	0.0100	1.78	220	5,052	33.5%	-0.12	0.0190	-0.012
7.90	12.85		246	25.6%	0.88	0.0210	-0.011	60	0	0.9900	296	26.0K	24.9%	-0.14	0.0216	-0.013
7.05	12.00		136	25.8%	0.86	0.0238	-0.012	61	0.3600	1.32	31	1,752	28.9%	-0.16	0.0244	-0.013
6.25	11.15		631	25.9%	0.83	0.0268	-0.013	62	0	2.03	100	73.9K	27.6%	-0.18	0.0274	-0.014
5.40	10.30		449	25.3%	0.81	0.0301	-0.014	63	0.4800	2.62	357	2,986	31.2%	-0.21	0.0306	-0.015
4.70	9.55		1,110	25.7%	0.78	0.0334	-0.015	64	0	2.45	84	2,275	26.2%	-0.24	0.0340	-0.016
3.90	8.80		210	25.4%	0.74	0.0368	-0.016	65	1.60	2.58	760	54.7K	30.9%	-0.27	0.0374	-0.017
3.05	7.95		125	23.7%	0.71	0.0402	-0.017	66	1.87	4.35	20	11.1K	35.9%	-0.31	0.0407	-0.018
2.46	7.40		892	24.4%	0.67	0.0433	-0.017	67	0.5000	4.45		4,564	27.0%	-0.35	0.0438	-0.018
3.60	6.50		942	29.9%	0.62	0.0460	-0.018	68	0.0500	4.95	8	1,391	24.9%	-0.39	0.0465	-0.018
3.10	4.45		107	24.2%	0.57	0.0480	-0.018	69	0	4.10	1	888	17.3%	-0.44	0.0486	-0.018
0.8500	4.95	1	2,671	21.8%	0.53	0.0494	-0.018	70	2.41	5.00	317	5,137	26.6%	-0.49	0.0500	-0.018
0	5.00	10	2,189	21.4%	0.48	0.0499	-0.018	71	0.0600	5.00		1,466	13.6%	-0.54	0.0504	-0.018
0.1500	3.20		1,773	17.8%	0.43	0.0495	-0.018	72	0.3600	5.30		2,392	10.4%	-0.59	0.0500	-0.017
0	2.89		3,364	19.0%	0.38	0.0483	-0.017	73	2.76	7.70	37	20.5K	24.5%	-0.64	0.0486	-0.017
0.8500	2.38	20	5,751	23.5%	0.34	0.0463	-0.016	74	4.55	7.75		1,259	26.4%	-0.68	0.0466	-0.015
0.9700	1.50	256	6,443	22.2%	0.29	0.0437	-0.015	75	3.85	8.20	5	5,208	18.8%	-0.73	0.0442	-0.015
0	5.00	13	608	34.4%	0.26	0.0407	-0.014	76	4.10	9.00		418		-0.77	0.0417	-0.013
0	1.53	4	828	20.6%	0.22	0.0374	-0.013	77	5.60	10.50		401	22.9%	-0.80	0.0392	-0.013
0	1.27		8,198	21.3%	0.19	0.0340	-0.012	78	6.65	11.60		10.8K	25.6%	-0.83	0.0371	-0.012
0	1.98		2,491	26.7%	0.16	0.0307	-0.011	79	7.45	12.40		311	25.0%	-0.86	0.0356	-0.011
0.4100	0.7100	14	41.4K	24.1%	0.14	0.0275	-0.010	80	8.50	13.50	5	8,536	27.6%	-0.89	0.0344	-0.011
0	5.00	10	36.4K	51.7%	0.07	0.0150	-0.006	85	13.05	18.05		1		-0.99	0.0088	-0.015
0	0.2100		1,063	27.6%	0.03	0.0080	-0.004	90	17.85	22.85		2		-1.00	0.0000	-0.015
0	0.6000	296	303	35.3%	0.02	0.0043	-0.002	95	23.10	28.05			38.6%	-1.00	0.0000	-0.015
0	0.8700		202	45.7%	0.01	0.0024	-0.001	100	28.05	33.05				-1.00	0.0000	-0.015

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive