Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KRE SPDR KBW REGIONAL BNKNG   0.295 0.326 48.19 -0.28
 
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 0.00 4.80 1.45 0.00 21 1734  W   47 KRE 0.00 0.01 0.01 0.00 332 860  W  
KRE 0.00 4.80 0.64 0.00 855 884  W   47.5 KRE 0.00 0.01 0.01 0.00 136 2189  W  
KRE 0.06 5.00 0.19 0.00 4334 4600  W   48 KRE 0.00 0.21 0.01 0.00 1542 5351  W  
KRE 0.00 1.94 0.01 0.00 2522 2276  W   48.5 KRE 0.00 1.08 0.30 0.00 2191 1610  W  
KRE 0.00 0.01 0.01 0.00 433 1048  W   49 KRE 0.00 4.80 0.80 0.00 87 1170  W  
KRE 0.00 2.96 0.01 0.00 396 1550  W   49.5 KRE 0.00 4.80 1.12 0.00 3 156  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 0.00 2.25 1.85 1.58 2 632  W   47 KRE 0.20 3.65 0.36 0.32 11339 1730  W  
KRE 0.02 4.95 1.44 1.23 15 1267  W   47.5 KRE 0.43 0.64 0.52 0.48 6049 2358  W  
KRE 0.00 1.25 1.00 0.94 80 1469  W   48 KRE 0.10 4.95 0.74 0.68 1842 786  W  
KRE 0.02 1.29 0.67 0.69 413 273  W   48.5 KRE 0.41 4.95 0.89 0.93 506 154  W  
KRE 0.00 1.45 0.47 0.49 1599 3451  W   49 KRE 0.17 4.95 1.22 1.23 28 290  W  
KRE 0.00 0.50 0.32 0.34 67 1033  W   49.5 KRE 0.00 4.80 1.39 1.58 4 402  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 0.00 4.80 2.01 2.07 11 209  W   47 KRE 0.00 1.72 0.55 0.56 962 908  W  
KRE 0.00 4.80 1.63 1.74 16 595  W   47.5 KRE 0.55 3.00 0.65 0.73 14 1000  W  
KRE 0.00 4.80 1.24 1.45 11 761  W   48 KRE 0.50 4.80 0.95 0.94 44 873  W  
KRE 0.00 4.80 0.96 1.19 108 23  W   48.5 KRE 0.05 5.00 1.10 1.17 17 58  W  
KRE 0.00 0.91 0.74 0.96 85 269  W   49 KRE 1.12 5.00 1.32 1.44 5 28  W  
KRE 0.00 2.23 0.52 0.77 37 71  W   49.5 KRE 0.05 5.00 1.72 1.75 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 0.00 3.00 2.19 2.61 59 6549  S   47 KRE 0.52 0.90 0.79 0.67 209 41350  S  
KRE 0.86 2.10 1.95 2.28 21 111  S   47.5 KRE 0.35 2.05 0.86 0.84 31 4403  S  
KRE 0.22 4.95 1.56 1.98 233 3973  S   48 KRE 1.06 4.95 1.17 1.03 114 44170  S  
KRE 0.00 1.36 1.29 1.70 38 1403  S   48.5 KRE 1.24 1.83 1.39 1.24 2042 2064  S  
KRE 0.16 1.48 0.98 1.45 3629 8676  S   49 KRE 1.62 4.95 1.66 1.48 1127 6931  S  
KRE 0.05 1.84 0.79 1.23 10 1076  S   49.5 KRE 1.00 5.00 1.78 1.75 5 14  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 0.35 5.00 2.44 3.23 80 53  W   47 KRE 0.51 2.00 0.79 0.69 4 288  W  
KRE 0.40 4.00 2.45 2.89 0 67  W   47.5 KRE 0.79 1.27 1.09 0.84 0 36  W  
KRE 0.50 5.00 1.83 2.58 0 141  W   48 KRE 0.15 4.75 1.35 1.01 5 49  W  
KRE 0.05 4.90 1.98 2.28 0 9  W   48.5 KRE 0.15 5.00 1.51 1.20 2 53  W  
KRE 0.00 4.80 1.21 2.01 10 750  W   49 KRE 0.05 5.00 1.45 1.41 0 25  W  
KRE 0.00 4.80 1.13 1.76 0 42  W   49.5 KRE 0.55 5.00 3.30 1.65 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 0.61 4.55 2.74 3.96 0 45  W   47 KRE 0.12 2.03 1.00 0.64 2 112  W  
KRE 0.07 5.00 2.02 3.61 0 4  W   47.5 KRE 0.09 2.76 1.08 0.77 0 23  W  
KRE 0.12 5.00 1.27 3.28 0 12  W   48 KRE 0.05 5.00 1.37 0.92 1 84  W  
KRE 0.15 4.55 1.70 2.96 0 7  W   48.5 KRE 0.00 4.80 1.58 1.08 2 45  W  
KRE 0.81 2.98 2.33 2.67 0 9  W   49 KRE 0.14 5.00 1.67 1.27 23 23  W  
KRE 0.00 4.80 1.23 2.39 0 3  W   49.5 KRE 0.05 5.00 0.00 1.47 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 0.70 5.00 0.00 4.81 0 0  W   47 KRE 0.22 1.47 0.00 0.56 0 0  W  
KRE 0.75 5.00 0.00 4.45 0 0  W   47.5 KRE 0.11 2.97 0.00 0.67 0 0  W  
KRE 1.01 2.16 0.00 4.10 0 0  W   48 KRE 0.30 4.30 0.00 0.79 0 0  W  
KRE 0.34 2.99 0.00 3.77 0 0  W   48.5 KRE 0.00 4.80 0.00 0.92 0 0  W  
KRE 0.31 4.85 0.00 3.45 0 0  W   49 KRE 1.01 2.37 0.00 1.08 0 0  W  
KRE 0.28 4.75 0.00 3.15 0 0  W   49.5 KRE 2.06 2.73 0.00 1.24 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 1.10 5.05 3.10 6.90 0 3919  S   47 KRE 1.00 1.97 1.41 0.35 11 11126  S  
KRE 1.26 3.70 2.47 6.15 41 2028  S   48 KRE 0.43 2.64 1.78 0.49 138 7110  S  
KRE 0.22 2.16 1.95 5.44 122 10819  S   49 KRE 0.91 4.95 2.25 0.67 58 6075  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 0.86 5.50 3.00 8.14 0 82  Q   47 KRE 0.33 2.99 1.51 0.25 0 119  Q  
KRE 0.66 5.00 2.30 7.39 0 717  Q   48 KRE 1.01 3.45 1.89 0.35 0 680  Q  
KRE 0.16 5.00 2.50 6.66 0 5021  Q   49 KRE 0.18 5.00 2.40 0.48 15 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.