Cboe Global Markets

KRE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR KBW Regional Banking (ETF) (kre)

2025-06-06 15:59:57 ET (Delayed)
Bid: 
58.03
Ask: 
58.26
Vol: 
10,195,176
Last: 
58.02
Change: 
+1.42 (+2.4474%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
1.4
+0.615
1.08
1.88
82
0.25
0.7153
0.1664
683
KRE 57.500
1.13
+0.545
0.55
2.1
131
0.31
0.6283
0.1897
1082
KRE 58.000
0.74
+0.31
0.63
1.42
1,433
0.3
0.5305
0.2031
592
KRE 58.500
0.59
+0.28
0.37
0.77
188
0.23
0.4286
0.203
314
KRE 59.000
0.39
+0.17
0.11
0.53
247
0.21
0.3307
0.1886
371
KRE 59.500
0.18
+0.02
0.04
0.41
19
0.22
0.244
0.1634
1668
Fri Jun 13 2025
Strike
KRE 57.000
KRE 57.500
KRE 58.000
KRE 58.500
KRE 59.000
KRE 59.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
0.38
-0.795
0.22
0.79
269
0.3
-0.2875
0.1683
1342
KRE 57.500
0.57
-0.91
0.36
0.97
428
0.29
-0.3757
0.192
124
KRE 58.000
0.77
-1.05
0.63
0.96
108
0.26
-0.4748
0.2059
36
KRE 58.500
1.12
-1.085
0.78
1.27
546
0.25
-0.5783
0.2059
280
KRE 59.000
1.35
-1.36
0.58
1.68
1,006
0.17
-0.6777
0.1916
1687
KRE 59.500
1.77
-1.285
0.67
2.64
3
0.23
-0.7658
0.1661
14
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
1.65
+0.565
1.31
1.99
332
0.21
0.6685
0.1264
10032
KRE 57.500
1.27
+0.405
0.49
1.67
80
0.15
0.6042
0.1372
760
KRE 58.000
1.04
+0.355
0.52
1.46
588
0.2
0.5344
0.1441
7446
KRE 58.500
0.7
+0.165
0.28
1.13
5
0.19
0.4618
0.1458
4145
KRE 59.000
0.58
+0.165
0.16
1.05
1,187
0.21
0.3901
0.1418
15746
KRE 59.500
0.47
+0.15
0.01
0.9
2
0.21
0.3225
0.1328
1425
Fri Jun 20 2025
Strike
KRE 57.000
KRE 57.500
KRE 58.000
KRE 58.500
KRE 59.000
KRE 59.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
0.72
-0.705
0.32
1.06
16
0.26
-0.3354
0.1281
12683
KRE 57.500
1
-0.71
0.69
1.09
428
0.26
-0.4007
0.1393
272
KRE 58.000
1.07
-0.96
0.76
1.24
91
0.24
-0.4718
0.1465
5290
KRE 58.500
1.53
-0.855
0.88
2.02
15
0.28
-0.5457
0.1486
465
KRE 59.000
1.87
-0.905
1.39
2.14
3,617
0.28
-0.619
0.1451
21310
KRE 59.500
2.11
-1.065
1.2
2.9
2
0.27
-0.6883
0.1365
10
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
1.6
+0.375
1.36
2.33
6
0.23
0.6467
0.1148
123
KRE 57.500
1.39
+0.385
1.36
1.77
1
0.23
0.5884
0.1222
38
KRE 58.000
1.04
+0.22
0.89
1.51
2
0.22
0.5264
0.1267
601
KRE 58.500
0.95
+0
0.84
2
0
0.3
0.4631
0.1274
6
KRE 59.000
0.81
+0
0.43
1.07
0
0.21
0.4003
0.1244
656
KRE 59.500
0.58
+0.155
0.02
1.58
2
0.26
0.3404
0.1181
15
Fri Jun 27 2025
Strike
KRE 57.000
KRE 57.500
KRE 58.000
KRE 58.500
KRE 59.000
KRE 59.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 57.000
1.1
-0.725
0.88
1.21
137
0.26
-0.3988
0.1127
88
KRE 57.500
1.35
-0.765
0.42
1.61
259
0.21
-0.4559
0.1179
98
KRE 58.000
1.61
-0.825
0.55
1.68
117
0.18
-0.5155
0.1203
4
KRE 58.500
1.9
-0.885
0.85
2.13
50
0.2
-0.5756
0.1196
8
KRE 59.000
2.25
-0.925
1.12
2.73
1
0.22
-0.6344
0.1158
25
KRE 59.500
3.5
+0
2.01
2.86
0
0.25
-0.6898
0.1092
58
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 56.000
1.69
+0
2.14
3.65
0
0.29
0.743
0.0943
87
KRE 57.000
1.24
+0
1.66
2.34
0
0.25
0.6437
0.1127
82
KRE 58.000
1.27
+0.42
0.53
1.74
510
0.19
0.5264
0.1232
1030
KRE 59.000
0.79
+0.23
0.21
1.24
200
0.2
0.4035
0.1209
2471
KRE 60.000
0.49
+0.125
0.35
0.58
1
0.21
0.2912
0.1066
2966
KRE 61.000
0.23
+0
0.01
0.77
0
0.24
0.2001
0.0856
2052
Mon Jun 30 2025
Strike
KRE 56.000
KRE 57.000
KRE 58.000
KRE 59.000
KRE 60.000
KRE 61.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 56.000
0.8
-0.595
0.17
1.08
370
0.23
-0.2996
0.0936
116
KRE 57.000
1.24
-0.63
0.16
1.28
20
0.19
-0.3978
0.1088
217
KRE 58.000
3.05
+0
0.59
1.71
0
0.18
-0.5105
0.1166
231
KRE 59.000
3.05
+0
1.84
2.28
0
0.23
-0.6264
0.1135
145
KRE 60.000
2.98
-1.045
2.6
3.6
3
0.3
-0.7317
0.1
950
KRE 61.000
4.68
+0
3.1
4.55
0
0.3
-0.8166
0.0805
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.