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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,9742,8813,93761,633


KRE Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

KRE Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

KRE Dec 18, 2026 Exp. - Max Pain @ $57.00

Puts
Calls


KRE Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100 C0.67-4.29%12707-16KRE261218C00100000
95 C0.88-12.87%2207-16KRE261218C00095000
90 C1.150%3307-01KRE261218C00090000
85 C1.81-13.40%322207-16KRE261218C00085000
80 C2.13-25.78%22707-31KRE261218C00080000
75 C3.63-5.71%527507-25KRE261218C00075000
70 C5.70+1.42%223507-24KRE261218C00070000
69 C4.550%818005-20KRE261218C00069000
68 C4.98+5.29%29439707-31KRE261218C00068000
67 C4.400%222206-12KRE261218C00067000
66 C4.40-20.72%401606-20KRE261218C00066000
65 C8.30+33.23%26007-03KRE261218C00065000
64 C8.30-5.68%11907-15KRE261218C00064000
63 C8.45+49.56%1510107-02KRE261218C00063000
62 C5.85-4.88%383106-20KRE261218C00062000
61 C6.25+37.67%468106-20KRE261218C00061000
60 C9.40+36.63%101,19907-28KRE261218C00060000
59 C6.50-0.76%128404-28KRE261218C00059000
58 C8.62-5.27%212806-11KRE261218C00058000
57 C10.13+14.59%151,03707-31KRE261218C00057000
56 C8.50+14.09%226905-07KRE261218C00056000
55 C9.75+3.72%11,38505-08KRE261218C00055000
54 C9.67-8.34%213306-13KRE261218C00054000
53 C10.85-5.82%27706-13KRE261218C00053000
52 C15.65+23.72%133207-14KRE261218C00052000
51 C15.00+96.08%16007-16KRE261218C00051000
50 C17.00+0.29%134307-23KRE261218C00050000
49 C8.25-41.70%245304-08KRE261218C00049000
48 C16.00+16.36%26205-12KRE261218C00048000
47 C20.89+44.07%506001-27KRE261218C00047000
46 C11.75+13.53%11504-15KRE261218C00046000
45 C15.20-3.18%101,07806-13KRE261218C00045000
44 C14.35-3.04%11004-30KRE261218C00044000
43 C13.35+0.38%15004-17KRE261218C00043000
42 C19.65+24.76%17106-30KRE261218C00042000
41 C14.10+6.42%71904-16KRE261218C00041000
40 C14.75+1.03%54804-16KRE261218C00040000
39 C16.00+10.73%22804-17KRE261218C00039000
38 C16.70-0.24%12704-17KRE261218C00038000
37 C19.40+8.99%13304-30KRE261218C00037000
36 C18.10+12.77%95604-16KRE261218C00036000
35 C18.90+1.61%21904-17KRE261218C00035000
34 C20.05+5.25%16304-17KRE261218C00034000
33 C24.40+5.63%18305-05KRE261218C00033000
30 C29.00-2.36%212506-11KRE261218C00030000
29 C26.00+9.94%25404-25KRE261218C00029000
28 C26.85-0.74%25404-25KRE261218C00028000
27 C26.75+16.30%58704-09KRE261218C00027000
26 C26.50+3.72%235104-22KRE261218C00026000
25 C35.65-0.78%66307-31KRE261218C00025000
24 C26.200%1104-10KRE261218C00024000
23 C00%0KRE261218C00023000
Puts
StrikePriceChangeVolOILastContract Name
100 P00%0KRE261218P00100000
95 P00%0KRE261218P00095000
90 P00%0KRE261218P00090000
85 P00%0KRE261218P00085000
80 P00%0KRE261218P00080000
75 P21.65+13.29%6409-10KRE261218P00075000
70 P11.35-27.24%3407-16KRE261218P00070000
69 P00%0KRE261218P00069000
68 P12.15-36.55%91205-20KRE261218P00068000
67 P11.65+0.87%41506-25KRE261218P00067000
66 P10.90-15.83%667305-20KRE261218P00066000
65 P10.30-17.93%67605-20KRE261218P00065000
64 P14.70+86.08%26604-17KRE261218P00064000
63 P7.400%474711-13KRE261218P00063000
62 P7.55+11.85%23324007-30KRE261218P00062000
61 P00%0KRE261218P00061000
60 P6.81-19.22%11,26706-30KRE261218P00060000
59 P9.79-13.36%72,13304-30KRE261218P00059000
58 P6.98-15.60%317706-23KRE261218P00058000
57 P5.53+5.33%151,26107-31KRE261218P00057000
56 P5.21-24.49%11,40206-30KRE261218P00056000
55 P6.10-10.95%103,36506-20KRE261218P00055000
54 P4.15+6.41%115407-09KRE261218P00054000
53 P3.60-30.23%121707-08KRE261218P00053000
52 P3.27-37.12%2896907-17KRE261218P00052000
51 P3.41-13.67%29480207-31KRE261218P00051000
50 P3.05+11.72%214,59107-16KRE261218P00050000
49 P6.80+139.44%412304-14KRE261218P00049000
48 P3.20-45.30%123,59306-10KRE261218P00048000
47 P3.80+16.92%145,75705-23KRE261218P00047000
46 P4.15+4.53%442,39704-30KRE261218P00046000
45 P2.23-63.92%23,23206-30KRE261218P00045000
44 P1.86-46.86%276907-16KRE261218P00044000
43 P1.71+10.32%511,08907-16KRE261218P00043000
42 P1.40-9.68%12,83207-18KRE261218P00042000
41 P3.45-23.33%123704-16KRE261218P00041000
40 P1.23-3.91%25,77107-17KRE261218P00040000
39 P3.76+178.52%22,34104-07KRE261218P00039000
38 P1.17-64.44%11807-01KRE261218P00038000
37 P1.07-63.73%1023007-31KRE261218P00037000
36 P1.53+33.04%218812-19KRE261218P00036000
35 P1.31+22.43%214805-23KRE261218P00035000
34 P1.91-11.98%65506-18KRE261218P00034000
33 P0.67-64.17%38607-10KRE261218P00033000
30 P1.50+141.94%213504-04KRE261218P00030000
29 P1.19-7.75%4606-18KRE261218P00029000
28 P0.74-40.32%1105-07KRE261218P00028000
27 P0.51-45.16%41505-15KRE261218P00027000
26 P1.01+106.12%44604-04KRE261218P00026000
25 P0.86+10.26%201004-04KRE261218P00025000
24 P0.80-17.53%27206-07KRE261218P00024000
23 P0.27-41.30%39407-10KRE261218P00023000


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