# SPDR KBW REGIONAL BNKNG (KRE) Option Chains

> KRE option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## KRE quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 73.45.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-03-19, 2027-03-31, 2027-05-21, 2027-06-17, 2027-06-30, 2027-09-17, 2027-09-30, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/KRE.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261113C00072000 | 1.78 | 1.98 | 1.96 | 1.56 | 12 | 91 | 35.70% | 0.7097 | -0.1176 | 0.0263 | 0.1248 | 0.0055 | W |
| 72.50 | KRE 261113C00072500 | 1.42 | 1.60 | 1.79 | 1.16 | 36 | 435 | 31.53% | 0.6595 | -0.1112 | 0.0282 | 0.1512 | 0.0051 | W |
| 73.00 | KRE 261113C00073000 | 1.07 | 1.19 | 1.16 | 0.81 | 13 | 319 | 30.00% | 0.5838 | -0.1125 | 0.0300 | 0.1691 | 0.0046 | W |
| 73.50 | KRE 261113C00073500 | 0.78 | 0.87 | 0.96 | 0.53 | 213 | 175 | 27.69% | 0.4965 | -0.1062 | 0.0307 | 0.1874 | 0.0039 | W |
| 74.00 | KRE 261113C00074000 | 0.53 | 0.67 | 0.58 | 0.32 | 1,482 | 2,425 | 26.82% | 0.4007 | -0.0997 | 0.0297 | 0.1874 | 0.0032 | W |
| 74.50 | KRE 261113C00074500 | 0.37 | 0.50 | 0.52 | 0.18 | 609 | 385 | 27.83% | 0.3183 | -0.0955 | 0.0274 | 0.1667 | 0.0025 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261113P00072000 | 0.28 | 0.44 | 0.33 | 0.10 | 685 | 2,357 | 28.63% | -0.2481 | -0.0871 | 0.0243 | 0.1438 | -0.0020 | W |
| 72.50 | KRE 261113P00072500 | 0.37 | 0.55 | 0.36 | 0.19 | 161 | 568 | 27.96% | -0.3229 | -0.0965 | 0.0276 | 0.1670 | -0.0026 | W |
| 73.00 | KRE 261113P00073000 | 0.51 | 0.69 | 0.48 | 0.34 | 951 | 2,410 | 26.33% | -0.4064 | -0.0981 | 0.0298 | 0.1916 | -0.0033 | W |
| 73.50 | KRE 261113P00073500 | 0.73 | 0.93 | 0.82 | 0.56 | 1,959 | 1,382 | 25.91% | -0.5045 | -0.0993 | 0.0307 | 0.2003 | -0.0042 | W |
| 74.00 | KRE 261113P00074000 | 0.95 | 1.12 | 1.04 | 0.85 | 796 | 742 | 23.79% | -0.6129 | -0.0875 | 0.0294 | 0.2093 | -0.0050 | W |
| 74.50 | KRE 261113P00074500 | 1.27 | 1.47 | 1.16 | 1.21 | 8 | 107 | 23.56% | -0.7133 | -0.0770 | 0.0262 | 0.1879 | -0.0059 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261120C00072000 | 2.18 | 2.44 | 2.41 | 2.03 | 235 | 11,226 | 31.35% | 0.6533 | -0.0672 | 0.0471 | 0.0924 | 0.0137 | S |
| 72.50 | KRE 261120C00072500 | 1.85 | 2.11 | 2.08 | 1.67 | 6 | 453 | 30.82% | 0.6067 | -0.0689 | 0.0490 | 0.0979 | 0.0128 | S |
| 73.00 | KRE 261120C00073000 | 1.52 | 1.77 | 1.70 | 1.36 | 58 | 33,332 | 28.84% | 0.5590 | -0.0661 | 0.0503 | 0.1073 | 0.0119 | S |
| 73.50 | KRE 261120C00073500 | 1.24 | 1.47 | 1.06 | 1.08 | 0 | 1,470 | 27.09% | 0.5039 | -0.0628 | 0.0509 | 0.1155 | 0.0107 | S |
| 74.00 | KRE 261120C00074000 | 0.95 | 1.11 | 1.08 | 0.84 | 235 | 12,314 | 26.17% | 0.4441 | -0.0600 | 0.0504 | 0.1184 | 0.0095 | S |
| 74.50 | KRE 261120C00074500 | 0.77 | 0.95 | 0.90 | 0.64 | 24 | 4,235 | 26.55% | 0.3882 | -0.0590 | 0.0489 | 0.1132 | 0.0083 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261120P00072000 | 0.65 | 0.71 | 0.68 | 0.37 | 2,160 | 30,873 | 25.36% | -0.3171 | -0.0523 | 0.0454 | 0.1102 | -0.0072 | S |
| 72.50 | KRE 261120P00072500 | 0.76 | 0.86 | 0.78 | 0.51 | 4 | 506 | 23.68% | -0.3676 | -0.0516 | 0.0480 | 0.1248 | -0.0084 | S |
| 73.00 | KRE 261120P00073000 | 0.92 | 1.05 | 0.97 | 0.69 | 132 | 11,080 | 23.32% | -0.4314 | -0.0530 | 0.0501 | 0.1322 | -0.0098 | S |
| 73.50 | KRE 261120P00073500 | 1.11 | 1.26 | 2.40 | 0.91 | 0 | 966 | 22.82% | -0.4986 | -0.0526 | 0.0509 | 0.1371 | -0.0114 | S |
| 74.00 | KRE 261120P00074000 | 1.35 | 1.51 | 1.39 | 1.17 | 275 | 6,799 | 21.44% | -0.5718 | -0.0486 | 0.0500 | 0.1436 | -0.0131 | S |
| 74.50 | KRE 261120P00074500 | 1.63 | 1.81 | 1.53 | 1.47 | 0 | 1,026 | 21.85% | -0.6385 | -0.0473 | 0.0478 | 0.1345 | -0.0147 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261127C00072000 | 2.42 | 2.86 | 2.83 | 2.56 | 9 | 7 | 31.34% | 0.6266 | -0.0540 | 0.0618 | 0.0741 | 0.0213 | W |
| 72.50 | KRE 261127C00072500 | 2.11 | 2.44 | 2.35 | 2.21 | 6 | 18 | 28.34% | 0.5948 | -0.0500 | 0.0632 | 0.0839 | 0.0204 | W |
| 73.00 | KRE 261127C00073000 | 1.85 | 2.10 | 2.05 | 1.89 | 1,338 | 1,522 | 27.94% | 0.5524 | -0.0503 | 0.0645 | 0.0868 | 0.0190 | W |
| 73.50 | KRE 261127C00073500 | 1.50 | 1.91 | 1.32 | 1.59 | 0 | 25 | 26.53% | 0.5078 | -0.0481 | 0.0651 | 0.0922 | 0.0176 | W |
| 74.00 | KRE 261127C00074000 | 1.26 | 1.88 | 1.41 | 1.33 | 10 | 5 | 25.53% | 0.4596 | -0.0461 | 0.0647 | 0.0953 | 0.0160 | W |
| 74.50 | KRE 261127C00074500 | 1.04 | 1.35 | 0.92 | 1.10 | 0 | 6 | 25.41% | 0.4123 | -0.0450 | 0.0635 | 0.0939 | 0.0143 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261127P00072000 | 0.81 | 0.98 | 0.80 | 0.51 | 20 | 104 | 23.49% | -0.3409 | -0.0389 | 0.0598 | 0.0957 | -0.0128 | W |
| 72.50 | KRE 261127P00072500 | 0.95 | 1.22 | 1.71 | 0.65 | 0 | 8 | 23.45% | -0.3906 | -0.0407 | 0.0626 | 0.1004 | -0.0147 | W |
| 73.00 | KRE 261127P00073000 | 1.08 | 1.40 | 1.21 | 0.83 | 8 | 42 | 22.00% | -0.4396 | -0.0391 | 0.0643 | 0.1099 | -0.0165 | W |
| 73.50 | KRE 261127P00073500 | 1.33 | 1.69 | 2.19 | 1.03 | 0 | 12 | 22.87% | -0.4945 | -0.0411 | 0.0651 | 0.1070 | -0.0187 | W |
| 74.00 | KRE 261127P00074000 | 1.56 | 1.79 | 1.47 | 1.26 | 0 | 7 | 21.23% | -0.5528 | -0.0378 | 0.0645 | 0.1142 | -0.0209 | W |
| 74.50 | KRE 261127P00074500 | 1.76 | 2.16 | 2.77 | 1.52 | 0 | 91 | 21.00% | -0.6099 | -0.0363 | 0.0626 | 0.1120 | -0.0231 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.50 | KRE 261204C00072500 | 2.35 | 2.76 | 2.62 | 2.83 | 0 | 2 | 27.62% | 0.5867 | -0.0417 | 0.0749 | 0.0734 | 0.0277 | W |
| 73.00 | KRE 261204C00073000 | 2.11 | 2.43 | 1.94 | 2.50 | 0 | 6 | 26.56% | 0.5501 | -0.0407 | 0.0761 | 0.0775 | 0.0261 | W |
| 74.00 | KRE 261204C00074000 | 1.53 | 1.89 | 1.39 | 1.90 | 0 | 1 | 25.56% | 0.4700 | -0.0393 | 0.0765 | 0.0810 | 0.0225 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.50 | KRE 261204P00071500 | 0.89 | 1.11 | 1.01 | 0.43 | 1 | 4 | 24.14% | -0.3227 | -0.0332 | 0.0690 | 0.0773 | -0.0169 | W |
| 72.50 | KRE 261204P00072500 | 1.18 | 1.37 | 2.23 | 0.68 | 0 | 2 | 22.50% | -0.4000 | -0.0332 | 0.0743 | 0.0893 | -0.0210 | W |
| 73.00 | KRE 261204P00073000 | 1.31 | 1.63 | 1.72 | 0.83 | 2 | 55 | 22.13% | -0.4451 | -0.0334 | 0.0760 | 0.0929 | -0.0234 | W |
| 73.50 | KRE 261204P00073500 | 1.56 | 1.83 | 1.69 | 1.01 | 1 | 151 | 21.80% | -0.4922 | -0.0332 | 0.0767 | 0.0952 | -0.0259 | W |
| 74.00 | KRE 261204P00074000 | 1.77 | 2.03 | 2.19 | 1.22 | 1 | 14 | 21.02% | -0.5418 | -0.0318 | 0.0763 | 0.0982 | -0.0286 | W |
| 74.50 | KRE 261204P00074500 | 2.06 | 2.30 | 3.24 | 1.45 | 0 | 4 | 20.84% | -0.5909 | -0.0308 | 0.0747 | 0.0970 | -0.0312 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261211C00072000 | 3.00 | 3.40 | 2.84 | 3.95 | 0 | 1 | 27.86% | 0.6129 | -0.0367 | 0.0833 | 0.0632 | 0.0367 | W |
| 74.00 | KRE 261211C00074000 | 1.79 | 2.20 | 1.51 | 2.58 | 0 | 2 | 25.84% | 0.4781 | -0.0353 | 0.0867 | 0.0709 | 0.0290 | W |
| 74.50 | KRE 261211C00074500 | 1.56 | 1.91 | 1.55 | 2.29 | 0 | 2 | 25.31% | 0.4413 | -0.0342 | 0.0858 | 0.0717 | 0.0269 | W |
| 75.00 | KRE 261211C00075000 | 1.34 | 1.60 | 1.60 | 2.02 | 8 | 4 | 24.51% | 0.4024 | -0.0325 | 0.0842 | 0.0726 | 0.0246 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261211P00072000 | 1.10 | 1.53 | 1.20 | 0.51 | 0 | 8 | 21.46% | -0.3632 | -0.0272 | 0.0816 | 0.0804 | -0.0244 | W |
| 72.50 | KRE 261211P00072500 | 1.29 | 1.59 | 2.62 | 0.63 | 0 | 1 | 21.89% | -0.4061 | -0.0286 | 0.0844 | 0.0815 | -0.0274 | W |
| 73.00 | KRE 261211P00073000 | 1.55 | 1.98 | 1.67 | 0.76 | 51 | 0 | 21.93% | -0.4477 | -0.0292 | 0.0860 | 0.0829 | -0.0303 | W |
| 74.00 | KRE 261211P00074000 | 2.03 | 2.24 | 2.10 | 1.09 | 2 | 0 | 20.95% | -0.5338 | -0.0279 | 0.0865 | 0.0873 | -0.0362 | W |
| 75.00 | KRE 261211P00075000 | 2.53 | 2.80 | 2.62 | 1.50 | 99 | 0 | 19.98% | -0.6251 | -0.0253 | 0.0825 | 0.0873 | -0.0425 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 261218C00071000 | 3.80 | 4.25 | 4.06 | 5.67 | 21 | 2,454 | 28.00% | 0.6635 | -0.0321 | 0.0877 | 0.0543 | 0.0477 | S |
| 72.00 | KRE 261218C00072000 | 3.05 | 3.50 | 2.96 | 4.86 | 0 | 10,842 | 25.99% | 0.6114 | -0.0312 | 0.0921 | 0.0615 | 0.0445 | S |
| 73.00 | KRE 261218C00073000 | 2.58 | 2.85 | 2.99 | 4.10 | 65 | 5,102 | 25.84% | 0.5481 | -0.0320 | 0.0951 | 0.0639 | 0.0401 | S |
| 74.00 | KRE 261218C00074000 | 2.08 | 2.33 | 2.24 | 3.41 | 148 | 1,184 | 25.91% | 0.4841 | -0.0322 | 0.0957 | 0.0641 | 0.0356 | S |
| 75.00 | KRE 261218C00075000 | 1.61 | 1.78 | 1.76 | 2.78 | 443 | 8,657 | 25.26% | 0.4185 | -0.0307 | 0.0938 | 0.0644 | 0.0310 | S |
| 76.00 | KRE 261218C00076000 | 1.20 | 1.39 | 1.36 | 2.23 | 275 | 8,864 | 24.77% | 0.3538 | -0.0286 | 0.0893 | 0.0625 | 0.0263 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 261218P00071000 | 1.11 | 1.25 | 1.18 | 0.29 | 16,018 | 9,307 | 23.39% | -0.3130 | -0.0253 | 0.0851 | 0.0631 | -0.0258 | S |
| 72.00 | KRE 261218P00072000 | 1.41 | 1.55 | 1.46 | 0.44 | 48 | 7,428 | 22.35% | -0.3764 | -0.0259 | 0.0912 | 0.0708 | -0.0311 | S |
| 73.00 | KRE 261218P00073000 | 1.77 | 1.95 | 1.84 | 0.65 | 1,220 | 8,534 | 21.71% | -0.4491 | -0.0261 | 0.0950 | 0.0759 | -0.0372 | S |
| 74.00 | KRE 261218P00074000 | 2.18 | 2.40 | 2.24 | 0.91 | 64 | 2,663 | 20.51% | -0.5286 | -0.0247 | 0.0956 | 0.0809 | -0.0439 | S |
| 75.00 | KRE 261218P00075000 | 2.75 | 2.92 | 2.76 | 1.25 | 243 | 5,655 | 19.70% | -0.6125 | -0.0227 | 0.0920 | 0.0810 | -0.0510 | S |
| 76.00 | KRE 261218P00076000 | 3.30 | 3.55 | 3.35 | 1.65 | 3 | 470 | 18.71% | -0.6989 | -0.0194 | 0.0837 | 0.0776 | -0.0584 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 72.00 | KRE 261224C00072000 | 3.15 | 3.70 | 3.30 | 5.76 | 0 | 0 | 24.39% | 0.6116 | -0.0274 | 0.0989 | 0.0610 | 0.0513 | W |
| 72.50 | KRE 261224C00072500 | 2.91 | 3.60 | 3.16 | 5.37 | 0 | 1 | 25.78% | 0.5779 | -0.0295 | 0.1010 | 0.0589 | 0.0484 | W |
| 73.50 | KRE 261224C00073500 | 2.37 | 2.99 | 2.23 | 4.61 | 0 | 7 | 26.09% | 0.5182 | -0.0303 | 0.1028 | 0.0593 | 0.0436 | W |
| 76.00 | KRE 261224C00076000 | 1.19 | 1.64 | 1.49 | 2.97 | 2 | 2 | 24.37% | 0.3637 | -0.0265 | 0.0969 | 0.0598 | 0.0311 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 73.00 | KRE 261224P00073000 | 2.08 | 2.38 | 2.19 | 0.53 | 4 | 2 | 23.69% | -0.4515 | -0.0265 | 0.1022 | 0.0648 | -0.0436 | W |
| 75.00 | KRE 261224P00075000 | 3.05 | 3.40 | 4.38 | 1.02 | 0 | 951 | 23.07% | -0.5835 | -0.0252 | 0.1007 | 0.0656 | -0.0568 | W |
| 76.00 | KRE 261224P00076000 | 3.25 | 4.15 | 4.80 | 1.35 | 0 | 1 | 21.29% | -0.6600 | -0.0217 | 0.0946 | 0.0668 | -0.0643 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 261231C00071000 | 4.10 | 4.55 | 4.97 | 7.81 | 0 | 16 | 26.70% | 0.6540 | -0.0271 | 0.1024 | 0.0499 | 0.0623 | Q |
| 72.00 | KRE 261231C00072000 | 3.40 | 3.80 | 4.25 | 6.97 | 0 | 11 | 25.42% | 0.6046 | -0.0269 | 0.1069 | 0.0547 | 0.0581 | Q |
| 73.00 | KRE 261231C00073000 | 2.82 | 3.10 | 2.61 | 6.17 | 0 | 10 | 24.49% | 0.5487 | -0.0265 | 0.1099 | 0.0584 | 0.0532 | Q |
| 74.00 | KRE 261231C00074000 | 2.27 | 2.52 | 1.30 | 5.40 | 0 | 28 | 23.74% | 0.4886 | -0.0258 | 0.1106 | 0.0606 | 0.0477 | Q |
| 75.00 | KRE 261231C00075000 | 1.77 | 2.03 | 1.82 | 4.68 | 0 | 164 | 22.34% | 0.4226 | -0.0237 | 0.1086 | 0.0632 | 0.0416 | Q |
| 80.00 | KRE 261231C00080000 | 0.44 | 0.55 | 0.76 | 1.92 | 0 | 428 | 21.77% | 0.1615 | -0.0143 | 0.0679 | 0.0406 | 0.0162 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 261231P00071000 | 1.38 | 1.70 | 2.40 | 0.18 | 0 | 27 | 23.96% | -0.3342 | -0.0230 | 0.1010 | 0.0548 | -0.0372 | Q |
| 72.00 | KRE 261231P00072000 | 1.70 | 2.04 | 2.50 | 0.27 | 0 | 42 | 23.33% | -0.3903 | -0.0235 | 0.1065 | 0.0594 | -0.0435 | Q |
| 73.00 | KRE 261231P00073000 | 2.12 | 2.42 | 2.27 | 0.39 | 4 | 26 | 22.83% | -0.4512 | -0.0236 | 0.1098 | 0.0626 | -0.0505 | Q |
| 74.00 | KRE 261231P00074000 | 2.49 | 2.89 | 5.00 | 0.56 | 0 | 8 | 21.96% | -0.5160 | -0.0228 | 0.1106 | 0.0655 | -0.0578 | Q |
| 75.00 | KRE 261231P00075000 | 2.98 | 3.55 | 3.05 | 0.76 | 5 | 144 | 19.93% | -0.5913 | -0.0199 | 0.1078 | 0.0704 | -0.0662 | Q |
| 80.00 | KRE 261231P00080000 | 6.30 | 7.30 | 7.80 | 2.63 | 0 | 126 | 18.86% | -0.8763 | -0.0092 | 0.0569 | 0.0393 | -0.1014 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 270115C00071000 | 4.35 | 4.70 | 4.75 | 10.98 | 20 | 2,165 | 25.05% | 0.6496 | -0.0229 | 0.1169 | 0.0471 | 0.0793 | S |
| 72.00 | KRE 270115C00072000 | 3.70 | 4.00 | 4.70 | 10.14 | 0 | 1,621 | 24.28% | 0.6019 | -0.0230 | 0.1216 | 0.0506 | 0.0741 | S |
| 73.00 | KRE 270115C00073000 | 3.10 | 3.35 | 3.50 | 9.31 | 53 | 3,393 | 23.55% | 0.5502 | -0.0227 | 0.1247 | 0.0535 | 0.0683 | S |
| 74.00 | KRE 270115C00074000 | 2.55 | 2.88 | 2.88 | 8.50 | 154 | 5,690 | 23.32% | 0.4960 | -0.0226 | 0.1257 | 0.0544 | 0.0619 | S |
| 75.00 | KRE 270115C00075000 | 2.09 | 2.36 | 2.31 | 7.72 | 2 | 8,407 | 23.51% | 0.4434 | -0.0224 | 0.1244 | 0.0534 | 0.0555 | S |
| 76.00 | KRE 270115C00076000 | 1.72 | 1.96 | 2.01 | 6.96 | 1 | 661 | 22.75% | 0.3872 | -0.0209 | 0.1206 | 0.0535 | 0.0488 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 71.00 | KRE 270115P00071000 | 1.73 | 1.97 | 1.81 | 0.08 | 16 | 1,445 | 23.57% | -0.3452 | -0.0200 | 0.1161 | 0.0497 | -0.0499 | S |
| 72.00 | KRE 270115P00072000 | 2.09 | 2.30 | 2.15 | 0.11 | 10 | 2,477 | 23.00% | -0.3961 | -0.0203 | 0.1214 | 0.0533 | -0.0574 | S |
| 73.00 | KRE 270115P00073000 | 2.46 | 2.70 | 2.79 | 0.17 | 1 | 20,487 | 22.75% | -0.4508 | -0.0206 | 0.1247 | 0.0554 | -0.0655 | S |
| 74.00 | KRE 270115P00074000 | 2.92 | 3.15 | 2.95 | 0.24 | 2 | 1,293 | 21.59% | -0.5088 | -0.0195 | 0.1257 | 0.0588 | -0.0740 | S |
| 75.00 | KRE 270115P00075000 | 3.40 | 3.70 | 5.00 | 0.33 | 0 | 6,434 | 21.81% | -0.5654 | -0.0193 | 0.1241 | 0.0574 | -0.0828 | S |
| 76.00 | KRE 270115P00076000 | 3.95 | 4.30 | 4.95 | 0.45 | 0 | 429 | 21.37% | -0.6236 | -0.0181 | 0.1197 | 0.0566 | -0.0917 | S |

## More for KRE

- [Quote](https://www.optionistics.com/quotes/stock-quotes/KRE.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/KRE.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/KRE.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=KRE)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/KRE.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/KRE.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/KRE.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/KRE.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt