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

Option Chains For KRE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KRE SPDR KBW REGIONAL BNKNG   0.307 0.326 48.47 -0.54
 
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 0.05 4.90 1.52 0.00 15 1734  W   47 KRE 0.00 0.14 0.05 0.00 251 818  W  
KRE 0.00 1.34 1.28 0.00 20 900  W   47.5 KRE 0.02 1.25 0.09 0.00 2262 971  W  
KRE 0.06 5.00 0.65 0.00 498 4393  W   48 KRE 0.05 1.20 0.20 0.00 5505 3067  W  
KRE 0.11 0.53 0.37 0.00 2519 1704  W   48.5 KRE 0.45 0.70 0.42 0.00 1762 1380  W  
KRE 0.02 0.33 0.17 0.00 480 1079  W   49 KRE 0.13 0.90 0.70 0.00 176 1228  W  
KRE 0.00 4.80 0.05 0.00 800 1254  W   49.5 KRE 0.00 4.80 1.20 0.00 24 174  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 0.36 2.50 1.85 1.86 2 630  W   47 KRE 0.19 0.60 0.36 0.29 144 1664  W  
KRE 1.19 1.56 1.37 1.50 19 1254  W   47.5 KRE 0.35 0.67 0.57 0.43 1007 1624  W  
KRE 0.91 1.24 1.17 1.18 416 1337  W   48 KRE 0.47 0.89 0.69 0.62 409 688  W  
KRE 0.65 0.97 0.91 0.91 32 265  W   48.5 KRE 0.73 1.13 0.90 0.84 93 132  W  
KRE 0.43 0.73 0.66 0.68 73 3444  W   49 KRE 0.92 1.41 1.28 1.11 261 173  W  
KRE 0.27 0.53 0.46 0.49 55 1028  W   49.5 KRE 1.22 1.75 1.76 1.43 205 204  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 0.40 4.80 1.97 2.34 5 207  W   47 KRE 0.00 4.75 0.60 0.51 86 920  W  
KRE 0.00 4.80 1.44 2.00 23 594  W   47.5 KRE 0.00 3.40 0.71 0.66 38 1004  W  
KRE 0.27 4.90 1.66 1.69 0 761  W   48 KRE 0.50 4.80 0.96 0.85 266 905  W  
KRE 0.00 4.80 0.99 1.41 32 25  W   48.5 KRE 0.10 4.75 1.30 1.06 23 63  W  
KRE 0.05 4.75 0.90 1.16 23 250  W   49 KRE 0.05 4.80 1.42 1.31 0 28  W  
KRE 0.05 4.75 0.68 0.95 50 34  W   49.5 KRE 0.25 4.90 1.72 1.59 0 26  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 2.08 2.44 2.33 2.90 180 6615  S   47 KRE 0.71 0.91 0.75 0.60 431 39906  S  
KRE 1.73 2.08 2.02 2.55 55 65  S   47.5 KRE 0.81 1.17 0.95 0.75 394 4041  S  
KRE 1.46 1.82 1.69 2.24 85 3966  S   48 KRE 1.22 1.38 1.10 0.93 907 44339  S  
KRE 1.20 1.48 1.38 1.94 1293 149  S   48.5 KRE 1.24 1.58 1.42 1.13 1323 852  S  
KRE 0.97 1.23 1.13 1.68 70 8684  S   49 KRE 1.55 1.81 1.53 1.35 82 6986  S  
KRE 0.75 1.15 0.94 1.43 178 974  S   49.5 KRE 1.79 2.11 2.07 1.60 7 12  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.47 4.80 2.94 3.54 0 53  W   47 KRE 0.52 2.00 1.05 0.62 102 243  W  
KRE 0.56 5.00 2.45 3.19 0 67  W   47.5 KRE 0.20 1.27 1.09 0.75 3 37  W  
KRE 0.37 4.85 1.83 2.86 0 141  W   48 KRE 0.24 4.90 1.25 0.91 33 19  W  
KRE 0.11 4.85 1.98 2.55 0 9  W   48.5 KRE 0.28 5.00 1.51 1.08 13 66  W  
KRE 0.11 5.00 1.43 2.26 0 750  W   49 KRE 0.32 4.80 1.45 1.28 0 25  W  
KRE 0.04 4.80 1.13 2.00 0 42  W   49.5 KRE 0.37 4.80 3.30 1.50 0 12  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.43 5.00 2.74 4.29 0 45  W   47 KRE 0.05 1.38 1.31 0.57 11 109  W  
KRE 0.44 4.85 2.02 3.93 0 4  W   47.5 KRE 0.05 4.75 1.08 0.69 0 23  W  
KRE 0.38 4.80 1.27 3.59 0 12  W   48 KRE 0.50 1.67 1.38 0.83 51 94  W  
KRE 0.35 4.40 1.70 3.26 1 6  W   48.5 KRE 0.31 4.80 1.80 0.98 21 54  W  
KRE 0.11 4.55 1.76 2.96 0 9  W   49 KRE 0.36 4.80 1.93 1.14 1 24  W  
KRE 0.05 4.75 1.23 2.67 1 2  W   49.5 KRE 0.40 4.75 0.00 1.33 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.60 5.25 0.00 5.17 0 0  W   47 KRE 0.00 4.80 0.00 0.50 0 0  W  
KRE 0.15 5.00 0.00 4.80 0 0  W   47.5 KRE 0.00 4.80 0.00 0.59 0 0  W  
KRE 0.20 5.00 0.00 4.44 0 0  W   48 KRE 0.00 4.80 0.00 0.70 0 0  W  
KRE 0.00 4.80 0.00 4.10 0 0  W   48.5 KRE 0.00 4.80 0.00 0.83 0 0  W  
KRE 0.00 4.80 0.00 3.78 0 0  W   49 KRE 0.05 5.00 0.00 0.97 0 0  W  
KRE 0.10 5.00 0.00 3.46 0 0  W   49.5 KRE 0.10 5.00 0.00 1.12 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 2.90 3.35 3.10 7.32 1 3919  S   47 KRE 1.30 1.61 1.55 0.31 335 11261  S  
KRE 2.33 2.68 2.66 6.56 635 2365  S   48 KRE 1.68 2.02 1.78 0.43 89 7099  S  
KRE 1.81 2.16 2.13 5.84 14 10816  S   49 KRE 2.15 2.48 2.42 0.59 82 6096  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KRE 0.75 5.50 3.00 8.59 4 86  Q   47 KRE 0.06 4.75 1.51 0.22 0 119  Q  
KRE 0.40 5.00 2.30 7.83 0 717  Q   48 KRE 0.39 4.25 1.89 0.31 0 680  Q  
KRE 0.40 2.28 2.50 7.09 0 5021  Q   49 KRE 0.47 4.50 2.35 0.42 0 43  Q  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.