NYSEARCA:KRE

SPDR S&P Regional Banking ETF Options Chain and Prices

$71.01

+0.38 (+0.54%)

(As of 01/28/2022 12:00 AM ET)

Add

Today's Range: $69.16
▼
$71.01
50-Day Range: $66.81
▼
$78.78
52-Week Range: $54.14
▼
$78.81

Volume: 15.82 million shs
Average Volume: 14.43 million shs
Market Capitalization: $5.65 billion

P/E Ratio: N/A
Dividend Yield: 1.98%
Beta: N/A

SPDR S&P Regional Banking ETF (NYSEARCA:KRE) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/28/2022	$96.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$95.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$94.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$93.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$92.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$91.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$90.00	$0.000	Call	0	0	0	30 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$89.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$88.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$87.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0

1/28/2022	$86.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$85.00	$0.000	Call	0	0	0	73 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$84.00	$0.000	Call	0	0	0	3 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$83.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$82.50	$0.000	Call	0	0	0	1 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$82.00	$0.000	Call	0	0	0	4 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$81.00	$0.000	Call	0	0	0	2374 (+0)	1.1401 (+0.160716)	0.0	0
1/28/2022	$80.00	$0.000	Call	1	0	0	275 (+0)	1.1401 (+0.201696)	0.0	1
1/28/2022	$79.00	$0.000	Call	0	0	0	3261 (+0)	1.1401 (+0.243191)	0.0	0
1/28/2022	$78.00	$0.000	Call	0	0	0	278 (+0)	1.1401 (+0.285215)	0.0	0
1/28/2022	$77.00	$0.000	Call	0	0	0	166 (+0)	1.1401 (+0.327782)	0.0	0
1/28/2022	$76.50	$0.000	Call	0	0	0	94 (-114)	1.1401 (+0.349272)	0.0	0
1/28/2022	$76.00	$0.000	Call	9	0	8	154 (+0)	1.1401 (+0.444099)	0.0	2
1/28/2022	$75.50	$0.000	Call	0	0	0	167 (+0)	1.1401 (+0.626922)	0.0	0
1/28/2022	$75.00	$0.000	Call	4	1	0	357 (-1)	1.1401 (+0.588305)	0.0	3
1/28/2022	$74.50	$0.000	Call	30	0	0	307 (+1)	1.1401 (+0.54943)	0.0	2
1/28/2022	$74.00	$0.000	Call	133	0	0	564 (-19)	1.1401 (+0.510293)	0.0	2
1/28/2022	$73.50	$0.000	Call	2	1	0	234 (+47)	1.1401 (+0.48935)	0.0	2
1/28/2022	$73.00	$0.000	Call	14	11	0	537 (+1)	1.1401 (+0.468264)	0.0	6
1/28/2022	$72.50	$0.000	Call	0	0	0	320 (+52)	1.1401 (+0.447033)	0.0	0
1/28/2022	$72.00	$0.000	Call	21	16	2	323 (-27)	1.1401 (+0.425655)	0.0	14
1/28/2022	$71.50	$0.000	Call	78	62	6	283 (+55)	1.1401 (+0.404129)	0.0	23
1/28/2022	$71.00	$0.000	Call	179	81	38	287 (+3)	1.1401 (+0.382451)	1.0	36
1/28/2022	$70.50	$0.000	Call	54	27	11	168 (+2)	1.1401 (+0.36062)	1.0	27
1/28/2022	$70.00	$0.000	Call	141	104	37	48 (+0)	1.1401 (+0.338634)	1.0	35
1/28/2022	$69.50	$0.000	Call	20	1	14	35 (+1)	1.1401 (+0.31649)	1.0	12
1/28/2022	$69.00	$0.000	Call	7	1	6	54 (+0)	1.1401 (+0.294186)	1.0	4
1/28/2022	$68.50	$0.000	Call	1	0	1	84 (+0)	1.1401 (+0.27172)	1.0	1
1/28/2022	$68.00	$0.000	Call	3	1	2	111 (+0)	1.1401 (+0.249089)	1.0	3
1/28/2022	$67.50	$0.000	Call	0	0	0	151 (+0)	1.1401 (+0.226292)	1.0	0
1/28/2022	$67.00	$0.000	Call	1	0	0	78 (+0)	1.1401 (+0.203324)	1.0	1
1/28/2022	$66.50	$0.000	Call	1	1	0	162 (+0)	1.1401 (+0.180185)	1.0	1
1/28/2022	$66.00	$0.000	Call	0	0	0	20 (+0)	1.1401 (+0.156871)	1.0	0
1/28/2022	$65.50	$0.000	Call	0	0	0	66 (+0)	1.1401 (+0.133381)	1.0	0
1/28/2022	$65.00	$0.000	Call	0	0	0	63 (+0)	1.1401 (+0.109711)	1.0	0
1/28/2022	$64.00	$0.000	Call	0	0	0	23 (+0)	1.1401 (+0.061821)	1.0	0
1/28/2022	$63.00	$0.000	Call	0	0	0	5 (+0)	1.1401 (+0.013171)	1.0	0
1/28/2022	$62.00	$0.000	Call	0	0	0	11 (+0)	1.1401 (-0.036259)	1.0	0
1/28/2022	$61.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.086489)	1.0	0
1/28/2022	$60.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$59.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$58.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$55.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$50.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$45.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$40.00	$0.000	Call	0	0	0	0 (+0)	1.1401 (-0.137549)	1.0	0
1/28/2022	$96.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$95.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$94.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$93.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$92.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$91.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$90.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$89.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$88.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$87.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$86.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$85.00	$0.000	Put	0	0	0	1 (-5)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$84.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$83.00	$0.000	Put	0	0	0	0 (-3)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$82.50	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$82.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$81.00	$0.000	Put	0	0	0	4 (+0)	1.1401 (+0.160716)	-1.0	0
1/28/2022	$80.00	$0.000	Put	0	0	0	59 (-10)	1.1401 (+0.201696)	-1.0	0
1/28/2022	$79.00	$0.000	Put	0	0	0	87 (+0)	1.1401 (+0.243191)	-1.0	0
1/28/2022	$78.00	$0.000	Put	0	0	0	81 (+0)	1.1401 (+0.285215)	-1.0	0
1/28/2022	$77.00	$0.000	Put	0	0	0	617 (+0)	1.1401 (+0.327782)	-1.0	0
1/28/2022	$76.50	$0.000	Put	3	0	0	325 (+0)	1.1401 (+0.349272)	-1.0	1
1/28/2022	$76.00	$0.000	Put	52	0	0	1750 (-37)	1.1401 (+0.444099)	-1.0	17
1/28/2022	$75.50	$0.000	Put	0	0	0	117 (-1)	1.1401 (+0.626922)	-1.0	0
1/28/2022	$75.00	$0.000	Put	16	1	0	919 (-21)	1.1401 (+0.588305)	-1.0	7
1/28/2022	$74.50	$0.000	Put	5	0	0	80 (-30)	1.1401 (+0.54943)	-1.0	1
1/28/2022	$74.00	$0.000	Put	48	15	30	2304 (-4)	1.1401 (+0.510293)	-1.0	14
1/28/2022	$73.50	$0.000	Put	5	4	0	389 (+3)	1.1401 (+0.48935)	-1.0	5
1/28/2022	$73.00	$0.000	Put	53	33	13	1630 (+2)	1.1401 (+0.468264)	-1.0	19
1/28/2022	$72.50	$0.000	Put	60	24	3	181 (-23)	1.1401 (+0.447033)	-1.0	20
1/28/2022	$72.00	$0.000	Put	20	4	4	1372 (+800)	1.1401 (+0.425655)	-1.0	11
1/28/2022	$71.50	$0.000	Put	16	6	0	1028 (-5)	1.1401 (+0.404129)	-1.0	7
1/28/2022	$71.00	$0.000	Put	97	63	32	633 (-206)	1.1401 (+0.382451)	0.0	25
1/28/2022	$70.50	$0.000	Put	176	62	94	170 (+88)	1.1401 (+0.36062)	0.0	42
1/28/2022	$70.00	$0.000	Put	688	52	615	2591 (+612)	1.1401 (+0.338634)	0.0	47
1/28/2022	$69.50	$0.000	Put	32	7	22	92 (-5)	1.1401 (+0.31649)	0.0	19
1/28/2022	$69.00	$0.000	Put	31	0	31	107 (+2)	1.1401 (+0.294186)	0.0	9
1/28/2022	$68.50	$0.000	Put	0	0	0	102 (+0)	1.1401 (+0.27172)	0.0	0
1/28/2022	$68.00	$0.000	Put	0	0	0	54 (+0)	1.1401 (+0.249089)	0.0	0
1/28/2022	$67.50	$0.000	Put	0	0	0	39 (+0)	1.1401 (+0.226292)	0.0	0
1/28/2022	$67.00	$0.000	Put	1	0	1	714 (+0)	1.1401 (+0.203324)	0.0	1
1/28/2022	$66.50	$0.000	Put	0	0	0	499 (+86)	1.1401 (+0.180185)	0.0	0
1/28/2022	$66.00	$0.000	Put	2	0	0	106 (+0)	1.1401 (+0.156871)	0.0	2
1/28/2022	$65.50	$0.000	Put	0	0	0	72 (+0)	1.1401 (+0.133381)	0.0	0
1/28/2022	$65.00	$0.000	Put	0	0	0	1185 (+0)	1.1401 (+0.109711)	0.0	0
1/28/2022	$64.00	$0.000	Put	0	0	0	28 (+0)	1.1401 (+0.061821)	0.0	0
1/28/2022	$63.00	$0.000	Put	0	0	0	34 (+0)	1.1401 (+0.013171)	0.0	0
1/28/2022	$62.00	$0.000	Put	0	0	0	267 (+0)	1.1401 (-0.036259)	0.0	0
1/28/2022	$61.00	$0.000	Put	0	0	0	21 (+0)	1.1401 (-0.086489)	0.0	0
1/28/2022	$60.00	$0.000	Put	0	0	0	478 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$59.00	$0.000	Put	0	0	0	29 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$58.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$55.00	$0.000	Put	0	0	0	1065 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$50.00	$0.000	Put	0	0	0	15 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$45.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (-0.137549)	0.0	0
1/28/2022	$40.00	$0.000	Put	0	0	0	0 (+0)	1.1401 (-0.137549)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/28/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources