Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

SPDR KBW REGIONAL BNKNG (KRE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KRE SPDR KBW REGIONAL BNKNG   0.251 0.330 50.28 0.26

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.37 2.12 1.26 0.00 206 4498  Q   49 KRE 0.00 0.01 0.01 0.00 157 2127  Q  
KRE 0.02 0.92 0.35 0.00 1348 4782  Q   50 KRE 0.00 0.01 0.02 0.00 8053 8522  Q  
KRE 0.00 0.02 0.01 0.00 10624 8781  Q   51 KRE 0.01 1.48 0.83 0.00 46 112  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.71 1.69 1.57 1.75 56 440  W   49 KRE 0.23 0.27 0.21 0.38 230 943  W  
KRE 1.01 1.19 1.21 1.41 232 1860  W   49.5 KRE 0.35 0.46 0.34 0.54 179 174  W  
KRE 0.72 0.86 0.91 1.11 1143 1596  W   50 KRE 0.54 0.65 0.53 0.74 2638 943  W  
KRE 0.45 0.72 0.54 0.86 123 651  W   50.5 KRE 0.80 0.91 0.82 0.98 556 68  W  
KRE 0.33 0.41 0.39 0.64 120 12850  W   51 KRE 1.11 1.25 1.13 1.26 62 32  W  
KRE 0.21 0.28 0.24 0.47 1012 1128  W   51.5 KRE 1.23 2.08 1.46 1.59 21 5  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 1.63 2.11 2.00 2.27 2 145  W   49 KRE 0.31 0.63 0.47 0.61 24 195  W  
KRE 1.22 2.38 1.59 1.95 9 241  W   49.5 KRE 0.43 0.83 0.62 0.78 92 153  W  
KRE 0.48 1.40 1.20 1.65 78 1191  W   50 KRE 0.76 1.06 0.89 0.98 148 97  W  
KRE 0.76 1.02 0.91 1.38 184 122  W   50.5 KRE 0.89 1.37 1.14 1.21 13 57  W  
KRE 0.54 0.86 0.74 1.14 135 161  W   51 KRE 1.27 1.60 1.41 1.47 5 12  W  
KRE 0.37 0.67 0.54 0.94 11 62  W   51.5 KRE 1.49 2.12 1.71 1.76 5 35  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 2.00 2.16 2.14 2.85 21 3990  S   49 KRE 0.72 0.80 0.69 0.71 225 7309  S  
KRE 1.67 1.85 1.79 2.52 22 1363  S   49.5 KRE 0.90 1.00 0.89 0.87 225 454  S  
KRE 1.41 1.55 1.56 2.21 179 21669  S   50 KRE 1.11 1.22 1.15 1.06 562 10182  S  
KRE 1.17 1.26 1.31 1.93 76 2428  S   50.5 KRE 1.36 1.47 1.36 1.27 273 29  S  
KRE 0.95 1.04 0.98 1.67 297 15806  S   51 KRE 1.64 1.77 1.62 1.50 217 6113  S  
KRE 0.76 0.85 0.82 1.44 71 1004  S   51.5 KRE 1.92 2.10 1.89 1.76 90 19  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 1.47 2.67 2.35 3.51 1 157  W   49 KRE 0.69 1.16 0.92 0.72 3 132  W  
KRE 0.41 2.33 2.14 3.18 10 53  W   49.5 KRE 1.06 1.35 1.63 0.87 0 75  W  
KRE 1.20 2.04 1.77 2.86 30 3524  W   50 KRE 1.06 1.52 1.39 1.03 18 87  W  
KRE 1.10 1.77 1.60 2.55 136 70  W   50.5 KRE 1.32 1.78 1.57 1.22 21 1  W  
KRE 1.08 1.54 1.33 2.28 3 94  W   51 KRE 1.59 2.03 1.83 1.42 22 0  W  
KRE 0.82 1.33 0.95 2.02 0 17  W   51.5 KRE 1.86 2.72 2.12 1.65 10 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 2.41 2.88 2.65 4.29 24 19  W   49 KRE 0.85 1.37 1.15 0.67 3 14  W  
KRE 1.77 2.56 2.33 3.94 11 17  W   49.5 KRE 1.04 1.90 1.79 0.79 0 11  W  
KRE 0.63 2.27 1.98 3.61 10 2  W   50 KRE 1.25 1.78 1.50 0.94 8 104  W  
KRE 1.19 2.01 1.77 3.29 24 1  W   50.5 KRE 1.48 2.02 1.71 1.09 12 0  W  
KRE 1.24 1.77 1.60 2.99 15 41  W   51 KRE 1.74 4.10 2.01 1.27 21 0  W  
KRE 0.76 1.56 1.38 2.70 3 0  W   51.5 KRE 2.02 4.40 2.33 1.46 5 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 2.09 2.99 0.00 5.20 0 0  W   49 KRE 0.84 1.46 0.00 0.58 0 0  W  
KRE 1.98 2.62 0.00 4.83 0 0  W   49.5 KRE 0.40 1.86 0.00 0.68 0 0  W  
KRE 1.52 3.45 0.00 4.49 0 0  W   50 KRE 0.07 2.11 0.00 0.80 0 0  W  
KRE 0.76 2.25 0.00 4.15 0 0  W   50.5 KRE 1.75 2.53 0.00 0.93 0 0  W  
KRE 0.51 3.80 1.73 3.83 23 0  W   51 KRE 1.26 2.70 2.08 1.07 2 0  W  
KRE 0.89 1.60 0.00 3.52 0 0  W   51.5 KRE 2.15 4.50 0.00 1.23 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 2.86 3.05 3.05 6.24 49 4734  S   49 KRE 1.35 1.47 1.35 0.47 3730 3919  S  
KRE 2.28 2.39 2.43 5.50 92 5218  S   50 KRE 1.77 1.90 1.82 0.64 207 1871  S  
KRE 1.78 1.90 1.91 4.82 616 3862  S   51 KRE 2.24 2.40 2.31 0.86 456 1566  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.