Quote for KRE (SPDR KBW REGIONAL BNKNG)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 69.00 | 3.42 | 3.16 | 4.56% | 1 | 0.29 |
| Jun 17 '27 68.00 | 7.53 | 6.27 | 9.05% | 7 | 0.28 |
| Nov 20 '26 68.00 | 2.97 | 1.71 | 2.47% | 0 | 0.28 |
| Nov 20 '26 69.00 | 2.41 | 2.15 | 3.10% | 0 | 0.28 |
| Dec 18 '26 68.00 | 3.75 | 2.49 | 3.60% | 1 | 0.27 |
| Dec 18 '26 70.00 | 2.65 | 2.65 | 3.83% | 1 | 0.26 |
| Nov 20 '26 70.00 | 1.81 | 1.81 | 2.61% | 0 | 0.26 |
| Jun 17 '27 69.00 | 6.50 | 6.24 | 9.01% | 7 | 0.26 |
| Jan 15 '27 69.00 | 3.68 | 3.42 | 4.93% | 2 | 0.26 |
| Jan 15 '27 70.00 | 3.20 | 3.20 | 4.62% | 2 | 0.26 |
| May 21 '27 70.00 | 5.45 | 5.45 | 7.87% | 6 | 0.25 |
| Mar 19 '27 68.00 | 5.35 | 4.09 | 5.91% | 4 | 0.25 |
| Jan 15 '27 68.00 | 4.15 | 2.89 | 4.17% | 2 | 0.25 |
| Jun 17 '27 70.00 | 5.85 | 5.85 | 8.45% | 7 | 0.25 |
| Mar 19 '27 69.00 | 4.75 | 4.49 | 6.48% | 4 | 0.25 |
| Jan 21 '28 70.00 | 9.31 | 9.31 | 13.44% | 14 | 0.25 |
| Mar 19 '27 70.00 | 4.25 | 4.25 | 6.14% | 4 | 0.25 |
| Dec 17 '27 69.00 | 9.00 | 8.74 | 12.62% | 13 | 0.24 |
| Jan 21 '28 69.00 | 9.28 | 9.02 | 13.02% | 14 | 0.23 |
| Dec 17 '27 68.00 | 9.15 | 7.89 | 11.39% | 13 | 0.23 |
| Dec 17 '27 70.00 | 8.00 | 8.00 | 11.55% | 13 | 0.22 |
| Sep 17 '27 70.00 | 6.25 | 6.25 | 9.02% | 10 | 0.21 |
| Jan 21 '28 68.00 | 9.23 | 7.97 | 11.51% | 14 | 0.21 |
| Jan 19 '29 68.00 | 12.10 | 10.84 | 15.65% | 26 | 0.20 |
| Dec 15 '28 70.00 | 12.50 | 12.50 | 18.05% | 25 | 0.15 |
| Jan 19 '29 70.00 | 12.70 | 12.70 | 18.34% | 26 | 0.12 |
| Dec 15 '28 69.00 | 12.37 | 12.11 | 17.48% | 25 | 0.11 |
| Dec 15 '28 68.00 | 13.00 | 11.74 | 16.95% | 25 | 0.11 |
| Jan 19 '29 69.00 | 12.95 | 12.69 | 18.32% | 26 | 0.10 |