KRE Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

73.45

Change

+1.25

Open

73.25

Previous

72.20

High

74.08

Low

72.98

Bid

-

Ask

-

Volume

13,200,256

Trades

-

Dividend

0.21

Yield

1.58%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

25.5%

Hist Vol

20.5%

Opt Volume

155,673

Open Int

2,396,506

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261113C00072000	1.78	1.98	1.96	1.56	12	91	W	72.00	KRE 261113P00072000	0.28	0.44	0.33	0.10	685	2,357	W
KRE 261113C00072500	1.42	1.60	1.79	1.16	36	435	W	72.50	KRE 261113P00072500	0.37	0.55	0.36	0.19	161	568	W
KRE 261113C00073000	1.07	1.19	1.16	0.81	13	319	W	73.00	KRE 261113P00073000	0.51	0.69	0.48	0.34	951	2,410	W
KRE 261113C00073500	0.78	0.87	0.96	0.53	213	175	W	73.50	KRE 261113P00073500	0.73	0.93	0.82	0.56	1,959	1,382	W
KRE 261113C00074000	0.53	0.67	0.58	0.32	1,482	2,425	W	74.00	KRE 261113P00074000	0.95	1.12	1.04	0.85	796	742	W
KRE 261113C00074500	0.37	0.50	0.52	0.18	609	385	W	74.50	KRE 261113P00074500	1.27	1.47	1.16	1.21	8	107	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261120C00072000	2.18	2.44	2.41	2.03	235	11,226	S	72.00	KRE 261120P00072000	0.65	0.71	0.68	0.37	2,160	30,873	S
KRE 261120C00072500	1.85	2.11	2.08	1.67	6	453	S	72.50	KRE 261120P00072500	0.76	0.86	0.78	0.51	4	506	S
KRE 261120C00073000	1.52	1.77	1.70	1.36	58	33,332	S	73.00	KRE 261120P00073000	0.92	1.05	0.97	0.69	132	11,080	S
KRE 261120C00073500	1.24	1.47	1.06	1.08	0	1,470	S	73.50	KRE 261120P00073500	1.11	1.26	2.40	0.91	0	966	S
KRE 261120C00074000	0.95	1.11	1.08	0.84	235	12,314	S	74.00	KRE 261120P00074000	1.35	1.51	1.39	1.17	275	6,799	S
KRE 261120C00074500	0.77	0.95	0.90	0.64	24	4,235	S	74.50	KRE 261120P00074500	1.63	1.81	1.53	1.47	0	1,026	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261127C00072000	2.42	2.86	2.83	2.56	9	7	W	72.00	KRE 261127P00072000	0.81	0.98	0.80	0.51	20	104	W
KRE 261127C00072500	2.11	2.44	2.35	2.21	6	18	W	72.50	KRE 261127P00072500	0.95	1.22	1.71	0.65	0	8	W
KRE 261127C00073000	1.85	2.10	2.05	1.89	1,338	1,522	W	73.00	KRE 261127P00073000	1.08	1.40	1.21	0.83	8	42	W
KRE 261127C00073500	1.50	1.91	1.32	1.59	0	25	W	73.50	KRE 261127P00073500	1.33	1.69	2.19	1.03	0	12	W
KRE 261127C00074000	1.26	1.88	1.41	1.33	10	5	W	74.00	KRE 261127P00074000	1.56	1.79	1.47	1.26	0	7	W
KRE 261127C00074500	1.04	1.35	0.92	1.10	0	6	W	74.50	KRE 261127P00074500	1.76	2.16	2.77	1.52	0	91	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	71.50	KRE 261204P00071500	0.89	1.11	1.01	0.43	1	4	W
KRE 261204C00072500	2.35	2.76	2.62	2.83	0	2	W	72.50	KRE 261204P00072500	1.18	1.37	2.23	0.68	0	2	W
KRE 261204C00073000	2.11	2.43	1.94	2.50	0	6	W	73.00	KRE 261204P00073000	1.31	1.63	1.72	0.83	2	55	W
—	—	—	—	—	—	—	—	73.50	KRE 261204P00073500	1.56	1.83	1.69	1.01	1	151	W
KRE 261204C00074000	1.53	1.89	1.39	1.90	0	1	W	74.00	KRE 261204P00074000	1.77	2.03	2.19	1.22	1	14	W
—	—	—	—	—	—	—	—	74.50	KRE 261204P00074500	2.06	2.30	3.24	1.45	0	4	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261211C00072000	3.00	3.40	2.84	3.95	0	1	W	72.00	KRE 261211P00072000	1.10	1.53	1.20	0.51	0	8	W
—	—	—	—	—	—	—	—	72.50	KRE 261211P00072500	1.29	1.59	2.62	0.63	0	1	W
—	—	—	—	—	—	—	—	73.00	KRE 261211P00073000	1.55	1.98	1.67	0.76	51	0	W
KRE 261211C00074000	1.79	2.20	1.51	2.58	0	2	W	74.00	KRE 261211P00074000	2.03	2.24	2.10	1.09	2	0	W
KRE 261211C00074500	1.56	1.91	1.55	2.29	0	2	W	74.50	—	—	—	—	—	—	—	—
KRE 261211C00075000	1.34	1.60	1.60	2.02	8	4	W	75.00	KRE 261211P00075000	2.53	2.80	2.62	1.50	99	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261218C00071000	3.80	4.25	4.06	5.67	21	2,454	S	71.00	KRE 261218P00071000	1.11	1.25	1.18	0.29	16,018	9,307	S
KRE 261218C00072000	3.05	3.50	2.96	4.86	0	10,842	S	72.00	KRE 261218P00072000	1.41	1.55	1.46	0.44	48	7,428	S
KRE 261218C00073000	2.58	2.85	2.99	4.10	65	5,102	S	73.00	KRE 261218P00073000	1.77	1.95	1.84	0.65	1,220	8,534	S
KRE 261218C00074000	2.08	2.33	2.24	3.41	148	1,184	S	74.00	KRE 261218P00074000	2.18	2.40	2.24	0.91	64	2,663	S
KRE 261218C00075000	1.61	1.78	1.76	2.78	443	8,657	S	75.00	KRE 261218P00075000	2.75	2.92	2.76	1.25	243	5,655	S
KRE 261218C00076000	1.20	1.39	1.36	2.23	275	8,864	S	76.00	KRE 261218P00076000	3.30	3.55	3.35	1.65	3	470	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261224C00072000	3.15	3.70	3.30	5.76	0	0	W	72.00	—	—	—	—	—	—	—	—
KRE 261224C00072500	2.91	3.60	3.16	5.37	0	1	W	72.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	73.00	KRE 261224P00073000	2.08	2.38	2.19	0.53	4	2	W
KRE 261224C00073500	2.37	2.99	2.23	4.61	0	7	W	73.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	75.00	KRE 261224P00075000	3.05	3.40	4.38	1.02	0	951	W
KRE 261224C00076000	1.19	1.64	1.49	2.97	2	2	W	76.00	KRE 261224P00076000	3.25	4.15	4.80	1.35	0	1	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 261231C00071000	4.10	4.55	4.97	7.81	0	16	Q	71.00	KRE 261231P00071000	1.38	1.70	2.40	0.18	0	27	Q
KRE 261231C00072000	3.40	3.80	4.25	6.97	0	11	Q	72.00	KRE 261231P00072000	1.70	2.04	2.50	0.27	0	42	Q
KRE 261231C00073000	2.82	3.10	2.61	6.17	0	10	Q	73.00	KRE 261231P00073000	2.12	2.42	2.27	0.39	4	26	Q
KRE 261231C00074000	2.27	2.52	1.30	5.40	0	28	Q	74.00	KRE 261231P00074000	2.49	2.89	5.00	0.56	0	8	Q
KRE 261231C00075000	1.77	2.03	1.82	4.68	0	164	Q	75.00	KRE 261231P00075000	2.98	3.55	3.05	0.76	5	144	Q
KRE 261231C00080000	0.44	0.55	0.76	1.92	0	428	Q	80.00	KRE 261231P00080000	6.30	7.30	7.80	2.63	0	126	Q

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KRE 270115C00071000	4.35	4.70	4.75	10.98	20	2,165	S	71.00	KRE 270115P00071000	1.73	1.97	1.81	0.08	16	1,445	S
KRE 270115C00072000	3.70	4.00	4.70	10.14	0	1,621	S	72.00	KRE 270115P00072000	2.09	2.30	2.15	0.11	10	2,477	S
KRE 270115C00073000	3.10	3.35	3.50	9.31	53	3,393	S	73.00	KRE 270115P00073000	2.46	2.70	2.79	0.17	1	20,487	S
KRE 270115C00074000	2.55	2.88	2.88	8.50	154	5,690	S	74.00	KRE 270115P00074000	2.92	3.15	2.95	0.24	2	1,293	S
KRE 270115C00075000	2.09	2.36	2.31	7.72	2	8,407	S	75.00	KRE 270115P00075000	3.40	3.70	5.00	0.33	0	6,434	S
KRE 270115C00076000	1.72	1.96	2.01	6.96	1	661	S	76.00	KRE 270115P00076000	3.95	4.30	4.95	0.45	0	429	S

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