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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,30455,88211,407167,217


KRE Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

KRE Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

KRE Jan 16, 2026 Exp. - Max Pain @ $56.00

Puts
Calls


KRE Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100 C0.19-20.83%13903-04KRE260116C00100000
95 C0.15-70.00%12303-26KRE260116C00095000
90 C0.150.00%213507-31KRE260116C00090000
85 C0.28+21.74%3020507-02KRE260116C00085000
84 C0.31-3.13%1011207-09KRE260116C00084000
83 C0.33-61.63%27407-24KRE260116C00083000
82 C0.44+37.50%95307-08KRE260116C00082000
81 C0.43-6.52%21507-24KRE260116C00081000
80 C0.43-27.12%117407-16KRE260116C00080000
79 C0.57-16.18%95507-24KRE260116C00079000
78 C0.77+234.78%61607-21KRE260116C00078000
77 C0.81+26.56%8933907-09KRE260116C00077000
76 C0.96+1.05%5115107-22KRE260116C00076000
75 C0.75-2.60%503,58907-29KRE260116C00075000
74 C0.84-30.58%116,03207-29KRE260116C00074000
73 C1.58+18.80%527207-21KRE260116C00073000
72 C1.16-4.13%164407-30KRE260116C00072000
71 C1.17-19.86%4235707-30KRE260116C00071000
70 C1.25-9.42%6283,00207-31KRE260116C00070000
69 C1.45-41.30%591,35107-31KRE260116C00069000
68 C2.10+0.48%290207-30KRE260116C00068000
67 C2.43-21.10%160507-30KRE260116C00067000
66 C2.22-17.78%2141,00107-31KRE260116C00066000
65 C2.54-8.30%5603,08407-31KRE260116C00065000
64 C2.91-7.62%4831807-31KRE260116C00064000
63 C3.30-23.26%302,74807-31KRE260116C00063000
62 C3.65-20.65%2055507-31KRE260116C00062000
61 C4.15-19.42%4137007-31KRE260116C00061000
60 C4.75-4.81%12719,34507-31KRE260116C00060000
59 C6.94-13.25%131607-15KRE260116C00059000
58 C8.30+48.21%3598607-14KRE260116C00058000
57 C7.30-13.10%179707-25KRE260116C00057000
56 C9.80+106.32%1024907-22KRE260116C00056000
55 C8.02-23.62%1013,56707-31KRE260116C00055000
54 C10.32+60.50%1095707-17KRE260116C00054000
53 C7.80-13.81%142305-22KRE260116C00053000
52 C13.25+55.88%130807-03KRE260116C00052000
51 C13.17+50.00%51,43507-24KRE260116C00051000
50 C14.43-1.84%21,33507-23KRE260116C00050000
49 C10.15-2.59%5054805-07KRE260116C00049000
48 C16.28+8.53%516907-18KRE260116C00048000
47 C15.13-12.90%21307-25KRE260116C00047000
46 C12.87+36.91%23405-21KRE260116C00046000
45 C11.95+34.57%411404-25KRE260116C00045000
44 C14.30+2.36%252406-05KRE260116C00044000
43 C13.20-7.37%447204-24KRE260116C00043000
42 C14.70+2.44%132404-29KRE260116C00042000
41 C14.75-9.23%11804-24KRE260116C00041000
40 C18.40+1.38%11,94806-12KRE260116C00040000
39 C18.25+24.57%51,00805-05KRE260116C00039000
38 C17.35+0.87%52504-30KRE260116C00038000
37 C18.30-7.81%64504-24KRE260116C00037000
36 C20.85+9.16%13205-07KRE260116C00036000
35 C29.10+16.17%28407-10KRE260116C00035000
34 C00%0KRE260116C00034000
33 C21.70+9.05%61104-24KRE260116C00033000
30 C26.90+9.35%65506-20KRE260116C00030000
25 C32.27+30.38%171706-23KRE260116C00025000
20 C40.12+2.22%1601-08KRE260116C00020000
Puts
StrikePriceChangeVolOILastContract Name
100 P00%0KRE260116P00100000
95 P00%0KRE260116P00095000
90 P00%0KRE260116P00090000
85 P00%0KRE260116P00085000
84 P19.300%2102-07KRE260116P00084000
83 P00%0KRE260116P00083000
82 P00%0KRE260116P00082000
81 P18.890%121202-20KRE260116P00081000
80 P27.50+25.28%3304-03KRE260116P00080000
79 P00%0KRE260116P00079000
78 P00%0KRE260116P00078000
77 P20.650%2103-28KRE260116P00077000
76 P00%0KRE260116P00076000
75 P11.920%1107-22KRE260116P00075000
74 P11.03-14.50%2207-22KRE260116P00074000
73 P10.21-11.14%1207-22KRE260116P00073000
72 P00%0KRE260116P00072000
71 P17.15+76.80%110204-30KRE260116P00071000
70 P7.76-14.91%119707-21KRE260116P00070000
69 P17.55+0.29%542404-22KRE260116P00069000
68 P6.85-3.52%220007-21KRE260116P00068000
67 P6.15-3.15%338907-23KRE260116P00067000
66 P6.50+11.11%151807-28KRE260116P00066000
65 P5.44+4.62%21,27407-24KRE260116P00065000
64 P4.75+4.40%18507-23KRE260116P00064000
63 P5.50+13.40%22,63507-31KRE260116P00063000
62 P5.10+19.44%257807-31KRE260116P00062000
61 P4.50+35.54%6022807-31KRE260116P00061000
60 P4.05+17.39%373,09507-31KRE260116P00060000
59 P3.55+18.33%21,66007-31KRE260116P00059000
58 P3.10+13.97%54,27007-30KRE260116P00058000
57 P2.43+42.94%197907-29KRE260116P00057000
56 P2.44+12.96%47,80107-30KRE260116P00056000
55 P2.22+15.03%115,26307-31KRE260116P00055000
54 P1.86+14.81%116,28107-30KRE260116P00054000
53 P1.73+28.15%663,15407-16KRE260116P00053000
52 P1.53+17.69%162,80807-31KRE260116P00052000
51 P1.35+10.66%207,13307-31KRE260116P00051000
50 P1.18+15.69%219,26707-31KRE260116P00050000
49 P0.86+7.50%16,77207-29KRE260116P00049000
48 P0.81-6.90%52,33407-25KRE260116P00048000
47 P0.69-61.24%16,90307-29KRE260116P00047000
46 P0.62-3.13%51,61607-30KRE260116P00046000
45 P0.52-7.14%111,28007-21KRE260116P00045000
44 P0.49-12.50%1,2002,66307-22KRE260116P00044000
43 P0.43-4.44%110,99107-21KRE260116P00043000
42 P1.02+7.37%510,82006-05KRE260116P00042000
41 P0.40-21.57%23,53607-03KRE260116P00041000
40 P0.37-5.13%15,39207-31KRE260116P00040000
39 P0.63+5.00%11,96505-19KRE260116P00039000
38 P0.64+3.23%12,48705-28KRE260116P00038000
37 P0.70-33.33%250505-05KRE260116P00037000
36 P0.22-4.35%57207-17KRE260116P00036000
35 P0.21+10.53%28,61107-15KRE260116P00035000
34 P0.18+5.88%233307-30KRE260116P00034000
33 P0.15-54.55%492,63107-29KRE260116P00033000
30 P0.10-16.67%14,74707-21KRE260116P00030000
25 P0.10+25.00%978807-16KRE260116P00025000
20 P0.04+33.33%15,81507-30KRE260116P00020000


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