NYSEARCA:KRESPDR S&P Regional Banking ETF Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding SPDR S&P Regional Banking ETF Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $41.76 +1.11 (+2.73 %) (As of 06/4/2020 02:27 PM ET) Add Share Today's Range$40.00Now: $41.76▼$41.8950-Day Range$31.17MA: $35.27▼$40.6152-Week Range$27.26Now: $41.76▼$59.38Volume10.19 million shsAverage Volume9.81 million shsMarket Capitalization$1.15 billionP/E RatioN/ADividend Yield3.55%BetaN/A ProfileAdvanced ChartDividendInstitutional OwnershipHeadlinesOptions ChainSocial Media Options Chain SPDR S&P Regional Banking ETF (NYSEARCA:KRE) Options Chain Options Date: 1/21/2022 1/15/2021 12/18/2020 9/18/2020 7/17/2020 7/10/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta6/5/2020$47.00$0.055Call03911.10735 (-0.042016)0.041846/5/2020$46.50$0.055Call52221.0415 (-0.021721)0.0440616/5/2020$46.00$0.045Call02710.944635 (-0.087645)0.0415316/5/2020$45.00$0.050Call0190.818542 (-0.189418)0.0497286/5/2020$44.00$0.065Call480.712142 (-0.206609)0.0699986/5/2020$43.50$0.085Call0140.675433 (-0.205617)0.0917236/5/2020$43.00$0.110Call31200.632944 (-0.184365)0.1197946/5/2020$42.50$0.165Call8180.615678 (-0.183726)0.1701286/5/2020$42.00$0.215Call3,05893 (+28)0.565305 (-0.19643)0.2237116/5/2020$41.00$0.585Call466102 (+9)0.619595 (-0.105014)0.4349046/5/2020$40.00$0.945Call236342 (-6)0.471131 (-0.255432)0.6843036/5/2020$39.50$1.555Call12,62013,023 (+4976)0.727147 (+0.087966)0.7123146/5/2020$39.00$1.725Call1,1501,092 (+49)0.462495 (-0.185017)0.8902016/5/2020$38.50$2.255Call2230.619374 (-0.059616)0.8865236/5/2020$38.00$2.650Call7190.3 (-0.375979)0.9988446/5/2020$37.50$3.120Call1166/5/2020$37.00$3.510Call8108 (-7)016/5/2020$36.50$4.000Call06016/5/2020$36.00$4.500Call042016/5/2020$35.50$4.975Call017016/5/2020$35.00$5.475Call036016/5/2020$34.50$5.975Call012016/5/2020$34.00$6.475Call11016/5/2020$33.50$6.950Call013016/5/2020$33.00$7.475Call00016/5/2020$32.50$7.950Call01016/5/2020$32.00$8.475Call02016/5/2020$31.50$8.975Call00016/5/2020$31.00$9.475Call03016/5/2020$30.50$9.975Call00016/5/2020$30.00$10.475Call00016/5/2020$29.50$10.950Call00016/5/2020$29.00$11.475Call00016/5/2020$28.50$11.975Call00016/5/2020$28.00$12.475Call00016/5/2020$27.50$12.975Call00016/5/2020$27.00$13.475Call00016/5/2020$26.50$13.975Call00016/5/2020$26.00$14.475Call00016/5/2020$25.50$14.975Call00016/5/2020$25.00$15.475Call00016/5/2020$24.50$15.975Call00016/5/2020$24.00$16.475Call00016/5/2020$23.50$16.975Call00016/5/2020$23.00$17.475Call006/5/2020$22.50$17.975Call006/5/2020$22.00$18.475Call006/5/2020$21.50$18.975Call006/5/2020$21.00$19.475Call006/5/2020$20.50$19.975Call006/5/2020$20.00$20.475Call006/5/2020$47.00$6.525Put001.42239 (+0.214317)-0.9092056/5/2020$46.50$6.025Put001.34171 (+0.184182)-0.9049936/5/2020$46.00$5.550Put001.30365 (+0.315843)-0.8915856/5/2020$45.00$4.525Put001.09433 (+0.210859)-0.8881546/5/2020$44.00$3.550Put000.969169 (+0.101323)-0.8613166/5/2020$43.50$3.005Put000.802274 (-0.002415)-0.8694146/5/2020$43.00$2.520Put0400.725335 (+0.044518)-0.8484386/5/2020$42.50$2.030Put01770.631793-0.8234266/5/2020$42.00$1.600Put070.60846 (-0.072357)-0.7623026/5/2020$41.00$0.945Put56240.623432 (-0.090647)-0.564336/5/2020$40.00$0.305Put184520.479826 (-0.262516)-0.3184156/5/2020$39.50$0.255Put1,532870.575092 (-0.167441)-0.2418536/5/2020$39.00$0.195Put5139 (+13)0.633536 (-0.096306)-0.1822266/5/2020$38.50$0.125Put411170.658002 (-0.084913)-0.1238756/5/2020$38.00$0.090Put165304 (+53)0.692372 (-0.040724)-0.089426/5/2020$37.50$0.070Put111,303 (+206)0.754765 (+0.034547)-0.0673266/5/2020$37.00$0.045Put326900 (+200)0.7676 (+0.022004)-0.0452996/5/2020$36.50$0.040Put122,214 (+2)0.840929 (+0.074207)-0.0378666/5/2020$36.00$0.050Put4103 (+10)0.96398 (+0.259009)-0.040136/5/2020$35.50$0.010Put2141 (+3)0.825729 (-0.026672)-0.010636/5/2020$35.00$0.010Put0635 (-1)0.897141 (+0.148549)-0.0097996/5/2020$34.50$0.065Put01121.29712 (+0.441287)-0.0385146/5/2020$34.00$0.060Put094 (+2)1.37677 (+0.485404)-0.0341386/5/2020$33.50$0.005Put0521.05798 (+0.145547)-0.0053226/5/2020$33.00$0.040Put0261.47118 (+0.42905)-0.0230646/5/2020$32.50$0.045Put051.58726-0.0232936/5/2020$32.00$0.045Put0151.68749 (+0.525887)-0.022596/5/2020$31.50$0.005Put01751.34712 (+0.101594)-0.0035096/5/2020$31.00$0.045Put03881.86511 (+0.549702)-0.0201136/5/2020$30.50$0.040Put001.92165 (+0.515599)-0.0175086/5/2020$30.00$0.045Put0242.06472 (+0.571943)-0.0186716/5/2020$29.50$0.045Put0202.16169 (+0.624792)-0.0178186/5/2020$29.00$0.040Put03692.22031 (+0.511473)-0.0155256/5/2020$28.50$0.010Put016,0511.9384 (+0.135892)-0.0047676/5/2020$28.00$0.035Put0522.39071 (+0.638202)-0.0131016/5/2020$27.50$0.045Put002.56651 (+0.720496)-0.0149346/5/2020$27.00$0.030Put0122.55829 (+0.727958)-0.0106756/5/2020$26.50$0.005Put015,9402.11251 (+0.572068)-0.0020686/5/2020$26.00$0.045Put0742.89749 (+0.755685)-0.0134076/5/2020$25.50$0.045Put003.01692 (+0.781555)-0.0130786/5/2020$25.00$0.040Put0103.07556 (+0.775664)-0.0111466/5/2020$24.50$0.045Put013.24123 (+0.842993)-0.0119366/5/2020$24.00$0.040Put003.32051 (+0.830788)-0.0105576/5/2020$23.50$0.045Put003.48151 (+0.880975)-0.0110546/5/2020$23.00$0.040Put003.57718 (+0.871479)-0.0100396/5/2020$22.50$0.045Put003.7378 (+0.934663)-0.0103626/5/2020$22.00$0.045Put003.86566 (+0.953428)-0.0099486/5/2020$21.50$0.045Put004.01119 (+0.98914)-0.0098236/5/2020$21.00$0.045Put004.13929 (+1.00859)-0.0093316/5/2020$20.50$0.045Put004.29357 (+1.04663)-0.0092486/5/2020$20.00$0.045Put004.42414 (+1.04773)-0.008721End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 6/4/2020 by MarketBeat.com Staff
