Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Dec 31, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
320	21,221	191	857

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.54	+5.88%	10	12	07-03	KRE251231C00080000
75 C	0.92	-15.60%	1	296	07-22	KRE251231C00075000
74 C	1.07	-0.93%	34	83	07-24	KRE251231C00074000
73 C	1.03	+128.89%	17	89	07-01	KRE251231C00073000
72 C	1.52	+94.87%	1	162	07-18	KRE251231C00072000
71 C	1.33	+68.35%	3	34	05-12	KRE251231C00071000
70 C	1.09	-11.38%	52	5,695	07-31	KRE251231C00070000
69 C	2.19	+3.30%	350	1,222	07-24	KRE251231C00069000
68 C	1.72	-25.22%	8	10,028	07-30	KRE251231C00068000
67 C	1.71	+23.91%	1	69	06-09	KRE251231C00067000
66 C	2.40	-25.00%	2	5	07-25	KRE251231C00066000
65 C	3.70	-3.39%	1	321	07-23	KRE251231C00065000
64 C	1.72	+12.42%	1	7	04-30	KRE251231C00064000
63 C	4.00	+8.11%	2	18	07-28	KRE251231C00063000
62 C	5.97	+31.21%	3	14	07-21	KRE251231C00062000
61 C	2.68	-41.74%	1	3	04-24	KRE251231C00061000
60 C	4.60	-31.75%	3,000	3,095	07-31	KRE251231C00060000
59 C	5.05	+20.24%	1	68	06-30	KRE251231C00059000
58 C	8.51	+79.16%	12	50	07-03	KRE251231C00058000
57 C	7.70	-14.44%	1	126	07-25	KRE251231C00057000
56 C	7.33	-0.27%	11	16	05-14	KRE251231C00056000
55 C	8.97	-18.75%	38	50	07-25	KRE251231C00055000
54 C	9.20	-6.60%	1	21	07-25	KRE251231C00054000
53 C	9.50	+137.50%	6	7	05-12	KRE251231C00053000
52 C	0	0%	0			KRE251231C00052000
51 C	0	0%	0			KRE251231C00051000
50 C	12.40	+6.44%	10	13	07-01	KRE251231C00050000
49 C	12.55	0%	6	6	05-12	KRE251231C00049000
48 C	0	0%	0			KRE251231C00048000
47 C	17.00	+5.26%	5	10	03-03	KRE251231C00047000
46 C	7.25	0%	12	6	04-04	KRE251231C00046000
45 C	14.00	+56.42%	1	5	05-27	KRE251231C00045000
40 C	17.45	+1.45%	1	6	05-07	KRE251231C00040000
35 C	20.90	+4.76%	4	4	05-01	KRE251231C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	22.55	0%	1	1	03-20	KRE251231P00080000
75 P	0	0%	0			KRE251231P00075000
74 P	0	0%	0			KRE251231P00074000
73 P	0	0%	0			KRE251231P00073000
72 P	0	0%	0			KRE251231P00072000
71 P	0	0%	0			KRE251231P00071000
70 P	14.06	+2.93%	4	4	03-17	KRE251231P00070000
69 P	0	0%	0			KRE251231P00069000
68 P	17.40	0%	3	3	04-16	KRE251231P00068000
67 P	15.85	-6.21%	7	60	04-17	KRE251231P00067000
66 P	15.15	-0.33%	5	2	04-17	KRE251231P00066000
65 P	0	0%	0			KRE251231P00065000
64 P	5.77	+31.14%	1	10	07-30	KRE251231P00064000
63 P	4.14	-67.27%	1	16	07-08	KRE251231P00063000
62 P	4.16	+8.62%	17	35	07-25	KRE251231P00062000
61 P	3.65	-35.40%	1	13	07-29	KRE251231P00061000
60 P	2.95	-14.49%	10	35	07-07	KRE251231P00060000
59 P	3.35	+3.08%	4	12	07-31	KRE251231P00059000
58 P	4.50	-27.54%	10	49	05-21	KRE251231P00058000
57 P	2.15	-47.56%	40	44	07-24	KRE251231P00057000
56 P	2.27	-17.15%	10	33	07-01	KRE251231P00056000
55 P	1.92	-47.11%	10	60	07-02	KRE251231P00055000
54 P	1.54	-82.79%	1	26	07-25	KRE251231P00054000
53 P	1.59	-20.10%	1	10	07-01	KRE251231P00053000
52 P	1.24	+21.57%	1	73	07-25	KRE251231P00052000
51 P	1.38	-47.73%	2	7	06-30	KRE251231P00051000
50 P	1.86	-30.60%	10	261	05-19	KRE251231P00050000
49 P	2.19	-0.90%	8	25	04-02	KRE251231P00049000
48 P	1.72	-12.69%	1	11	06-04	KRE251231P00048000
47 P	1.66	+0.61%	13	32	06-17	KRE251231P00047000
46 P	1.20	-63.08%	2	45	06-12	KRE251231P00046000
45 P	0.65	-22.62%	1	123	07-01	KRE251231P00045000
40 P	0.35	-30.00%	7	52	07-02	KRE251231P00040000
35 P	0.14	-6.67%	2	6	07-29	KRE251231P00035000

.dark-mode .jjH5ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjH5ft{ color: #333333; background-color: white; border: 2px solid #333333; }KRESPDR S&P Regional Banking ETFstock NYSE ETF