KRE option chain State Street SPDR S&P Regional Banking ETF
Cboe delayed options data · as of 03:41 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 ±15.7% (62.55–85.93) · ATM IV 27.0% · P/C open interest 1.40
| 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 | |
| 28.00 | 31.50 | 43.7% | 0.97 | 0.0032 | 0.000 | 45 | 0 | 2.36 | 96 | 55.8% | -0.03 | 0.0032 | -0.004 | |||
| 23.25 | 26.85 | 39.0% | 0.95 | 0.0052 | -0.000 | 50 | 0.0700 | 2.51 | 47.8% | -0.05 | 0.0053 | -0.005 | ||||
| 19.05 | 22.00 | 35.8% | 0.92 | 0.0084 | -0.003 | 55 | 0 | 2.78 | 61 | 40.0% | -0.08 | 0.0086 | -0.007 | |||
| 14.60 | 17.25 | 13 | 30.6% | 0.87 | 0.0131 | -0.006 | 60 | 0.9400 | 2.22 | 10 | 2,810 | 33.2% | -0.13 | 0.0135 | -0.009 | |
| 12.10 | 15.20 | 30.6% | 0.82 | 0.0167 | -0.007 | 63 | 0.4100 | 3.15 | 135 | 29.6% | -0.18 | 0.0172 | -0.010 | |||
| 10.40 | 14.60 | 27.7% | 0.81 | 0.0180 | -0.008 | 64 | 0 | 3.90 | 128 | 29.0% | -0.20 | 0.0186 | -0.010 | |||
| 10.50 | 12.70 | 26.6% | 0.79 | 0.0193 | -0.009 | 65 | 0.2500 | 4.10 | 137 | 28.7% | -0.22 | 0.0200 | -0.011 | |||
| 10.00 | 12.95 | 11 | 30.1% | 0.77 | 0.0206 | -0.009 | 66 | 0.9700 | 4.35 | 20 | 130 | 29.8% | -0.24 | 0.0214 | -0.011 | |
| 9.00 | 12.50 | 29.7% | 0.75 | 0.0219 | -0.010 | 67 | 0.5000 | 4.60 | 782 | 27.4% | -0.26 | 0.0228 | -0.012 | |||
| 8.55 | 12.00 | 30.5% | 0.73 | 0.0232 | -0.010 | 68 | 0.6900 | 4.75 | 1,514 | 26.4% | -0.28 | 0.0242 | -0.012 | |||
| 7.60 | 11.50 | 1 | 29.8% | 0.70 | 0.0245 | -0.011 | 69 | 0.9800 | 4.95 | 97 | 25.8% | -0.31 | 0.0256 | -0.012 | ||
| 7.15 | 9.30 | 122 | 26.0% | 0.68 | 0.0257 | -0.011 | 70 | 1.33 | 4.65 | 1,968 | 24.0% | -0.33 | 0.0269 | -0.013 | ||
| 5.90 | 10.00 | 1 | 27.5% | 0.65 | 0.0268 | -0.011 | 71 | 1.70 | 4.95 | 473 | 23.7% | -0.36 | 0.0281 | -0.013 | ||
| 6.20 | 8.30 | 3 | 26.8% | 0.62 | 0.0278 | -0.012 | 72 | 2.98 | 6.50 | 506 | 28.5% | -0.39 | 0.0292 | -0.013 | ||
| 5.85 | 8.40 | 6 | 28.6% | 0.60 | 0.0287 | -0.012 | 73 | 2.36 | 6.45 | 20 | 468 | 24.6% | -0.42 | 0.0301 | -0.013 | |
| 5.15 | 7.90 | 37 | 28.1% | 0.57 | 0.0294 | -0.012 | 74 | 2.83 | 7.50 | 2,500 | 345 | 25.8% | -0.45 | 0.0309 | -0.013 | |
| 4.50 | 6.40 | 2 | 601 | 25.2% | 0.54 | 0.0299 | -0.012 | 75 | 4.55 | 6.45 | 6 | 1,325 | 24.9% | -0.48 | 0.0315 | -0.013 |
| 2.95 | 5.60 | 66 | 275 | 21.8% | 0.51 | 0.0302 | -0.012 | 76 | 4.50 | 8.50 | 36 | 27.0% | -0.51 | 0.0319 | -0.013 | |
| 2.31 | 6.50 | 226 | 24.3% | 0.48 | 0.0304 | -0.012 | 77 | 4.40 | 8.60 | 11.7K | 24.2% | -0.54 | 0.0322 | -0.013 | ||
| 2.15 | 6.45 | 124 | 25.7% | 0.45 | 0.0304 | -0.012 | 78 | 5.15 | 9.35 | 94 | 24.9% | -0.57 | 0.0323 | -0.013 | ||
| 1.57 | 6.00 | 1,224 | 24.9% | 0.42 | 0.0301 | -0.012 | 79 | 7.20 | 10.00 | 13 | 28.3% | -0.61 | 0.0322 | -0.012 | ||
| 1.11 | 3.80 | 2 | 20.1% | 0.39 | 0.0297 | -0.012 | 80 | 7.60 | 11.00 | 27 | 28.5% | -0.64 | 0.0320 | -0.012 | ||
| 0.9400 | 4.95 | 19 | 24.0% | 0.37 | 0.0292 | -0.012 | 81 | 7.05 | 11.50 | 1 | 24.9% | -0.67 | 0.0317 | -0.011 | ||
| 2.55 | 4.65 | 11.6K | 28.6% | 0.34 | 0.0284 | -0.011 | 82 | 8.70 | 12.00 | 26.8% | -0.69 | 0.0313 | -0.011 | |||
| 1.32 | 4.95 | 47 | 27.7% | 0.31 | 0.0276 | -0.011 | 83 | 9.65 | 13.00 | 28.1% | -0.72 | 0.0308 | -0.011 | |||
| 1.08 | 2.94 | 12 | 23.1% | 0.29 | 0.0266 | -0.011 | 84 | 10.60 | 13.50 | 98 | 28.0% | -0.75 | 0.0302 | -0.010 | ||
| 0.0100 | 4.00 | 216 | 24.3% | 0.27 | 0.0256 | -0.010 | 85 | 10.95 | 14.50 | 27.5% | -0.78 | 0.0294 | -0.010 | |||
| 0 | 3.65 | 12 | 24.4% | 0.25 | 0.0245 | -0.010 | 86 | 11.75 | 15.50 | 28.1% | -0.80 | 0.0285 | -0.009 | |||
| 0 | 3.30 | 169 | 24.5% | 0.23 | 0.0234 | -0.009 | 87 | 12.30 | 16.00 | 26.4% | -0.82 | 0.0275 | -0.009 | |||
| 0 | 2.94 | 333 | 26.4% | 0.17 | 0.0198 | -0.008 | 90 | 15.45 | 19.00 | 2 | 30.2% | -0.89 | 0.0231 | -0.007 | ||
| 0 | 4.80 | 635 | 37.1% | 0.11 | 0.0143 | -0.006 | 95 | 19.95 | 23.10 | 29.4% | -0.96 | 0.0133 | -0.002 | |||
| 0 | 2.00 | 663 | 31.4% | 0.07 | 0.0100 | -0.004 | 100 | 23.95 | 28.10 | -0.99 | 0.0054 | 0.000 | ||||
| 0.0100 | 2.29 | 36.3% | 0.04 | 0.0068 | -0.003 | 105 | 29.15 | 33.10 | 30.9% | -1.00 | 0.0016 | 0.000 | ||||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs