Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

KRE
SPDR S&P Regional Banking ETF
stock NYSE ETF

At Close
Aug 1, 2025 3:59:56 PM EDT
58.83USD-2.056%(-1.23)28,311,671
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 1, 2025 9:24:30 AM EDT
59.05USD-1.682%(-1.01)22,800
After-hours
Aug 1, 2025 4:57:30 PM EDT
58.83USD+0.008%(0.00)64,030
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Mar 31, 2026Jun 18, 2026Jun 30, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8849,12913,9283,482


KRE Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

KRE Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

KRE Aug 8, 2025 Exp. - Max Pain @ $62.00

Puts
Calls


KRE Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0KRE250808C00080000
75.00 C00%0KRE250808C00075000
72.00 C00%0KRE250808C00072000
71.00 C00%0KRE250808C00071000
70.00 C0.01-80.00%13,13007-28KRE250808C00070000
69.00 C0.030%545407-25KRE250808C00069000
68.00 C0.010.00%1220,22807-31KRE250808C00068000
67.50 C0.08-68.00%414607-25KRE250808C00067500
67.00 C0.10-23.08%323207-25KRE250808C00067000
66.50 C0.05-50.00%1015107-29KRE250808C00066500
66.00 C0.030.00%10011207-31KRE250808C00066000
65.00 C0.03-40.00%2221,73607-31KRE250808C00065000
64.00 C0.09-25.00%301,43207-31KRE250808C00064000
63.50 C0.16-58.97%296307-30KRE250808C00063500
63.00 C0.17-37.04%5735107-31KRE250808C00063000
62.50 C0.22-66.67%2253107-31KRE250808C00062500
62.00 C0.32-37.25%9383407-31KRE250808C00062000
61.50 C0.46-57.80%115207-31KRE250808C00061500
61.00 C0.63-31.52%6915707-31KRE250808C00061000
60.50 C0.79-31.30%403707-31KRE250808C00060500
60.00 C1.07-58.20%575607-31KRE250808C00060000
59.50 C1.640%111107-31KRE250808C00059500
59.00 C1.78-59.91%61607-31KRE250808C00059000
58.50 C2.14-16.73%14207-31KRE250808C00058500
58.00 C3.970%2207-25KRE250808C00058000
57.50 C00%0KRE250808C00057500
57.00 C6.22-3.27%5807-17KRE250808C00057000
56.50 C00%0KRE250808C00056500
56.00 C6.440%1107-28KRE250808C00056000
55.50 C00%0KRE250808C00055500
55.00 C00%0KRE250808C00055000
54.50 C00%0KRE250808C00054500
54.00 C9.42-1.77%111107-11KRE250808C00054000
53.50 C00%0KRE250808C00053500
53.00 C10.000%232307-24KRE250808C00053000
52.50 C00%0KRE250808C00052500
52.00 C00%0KRE250808C00052000
51.00 C00%0KRE250808C00051000
50.00 C00%0KRE250808C00050000
49.00 C00%0KRE250808C00049000
48.00 C00%0KRE250808C00048000
47.00 C00%0KRE250808C00047000
45.00 C00%0KRE250808C00045000
40.00 C00%0KRE250808C00040000
35.00 C27.210%1107-29KRE250808C00035000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0KRE250808P00080000
75.00 P11.850%1007-23KRE250808P00075000
72.00 P8.850%1007-23KRE250808P00072000
71.00 P00%0KRE250808P00071000
70.00 P00%0KRE250808P00070000
69.00 P00%0KRE250808P00069000
68.00 P00%0KRE250808P00068000
67.50 P00%0KRE250808P00067500
67.00 P4.180%4007-03KRE250808P00067000
66.50 P6.10+62.67%32015007-31KRE250808P00066500
66.00 P5.79+96.27%71007-31KRE250808P00066000
65.00 P2.44-39.75%215207-22KRE250808P00065000
64.00 P2.54-11.19%25207-30KRE250808P00064000
63.50 P2.77+84.67%68207-25KRE250808P00063500
63.00 P2.90+11.97%2911307-31KRE250808P00063000
62.50 P2.53+48.82%77307-31KRE250808P00062500
62.00 P2.24+34.13%2511507-31KRE250808P00062000
61.50 P1.85+101.09%779007-31KRE250808P00061500
61.00 P1.48+23.33%3086307-31KRE250808P00061000
60.50 P1.10+111.54%589507-31KRE250808P00060500
60.00 P0.97+19.75%4510,30607-31KRE250808P00060000
59.50 P0.53+70.97%166107-31KRE250808P00059500
59.00 P0.58+123.08%341,16607-31KRE250808P00059000
58.50 P0.37+85.00%73007-31KRE250808P00058500
58.00 P0.37+23.33%51356907-31KRE250808P00058000
57.50 P0.24-7.69%39815007-31KRE250808P00057500
57.00 P0.21+5.00%132107-31KRE250808P00057000
56.50 P0.16+45.45%31207-31KRE250808P00056500
56.00 P0.110.00%76775807-30KRE250808P00056000
55.50 P0.100%9907-31KRE250808P00055500
55.00 P0.05-16.67%641,34107-30KRE250808P00055000
54.50 P0.050%20020007-25KRE250808P00054500
54.00 P00%0KRE250808P00054000
53.50 P0.02-87.50%202007-29KRE250808P00053500
53.00 P0.020.00%5012907-31KRE250808P00053000
52.50 P0.01-66.67%10110007-31KRE250808P00052500
52.00 P0.020.00%8511507-31KRE250808P00052000
51.00 P0.01-50.00%81807-28KRE250808P00051000
50.00 P0.050%6607-11KRE250808P00050000
49.00 P00%0KRE250808P00049000
48.00 P00%0KRE250808P00048000
47.00 P0.060%3307-07KRE250808P00047000
45.00 P00%0KRE250808P00045000
40.00 P00%0KRE250808P00040000
35.00 P0.010%1107-29KRE250808P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC