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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
58.01
Ask: 
58.64
Vol: 
7,958,827
Last: 
59.24
Change: 
-0.01 (+-0.0169%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 58.000
1.59
-0.08
1.1
3.6
4
0.51
0.7501
0.165
137
KRE 58.500
1.11
-0.2
0.76
3.25
15
0.49
0.6629
0.1942
39
KRE 59.000
0.84
-0.15
0.46
2.94
50
0.48
0.5619
0.2139
429
KRE 59.500
0.57
-0.165
0
2.7
45
0.45
0.4533
0.2188
3200
KRE 60.000
0.38
-0.145
0
1.69
89
0.36
0.3461
0.2064
725
KRE 60.500
0.24
-0.125
0
0.3
339
0.17
0.2492
0.1792
3799
Fri May 23 2025
Strike
KRE 58.000
KRE 58.500
KRE 59.000
KRE 59.500
KRE 60.000
KRE 60.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 58.000
0.28
-0.085
0.08
0.42
21
0.22
-0.2537
0.1678
283
KRE 58.500
0.41
-0.095
0.01
0.6
666
0.19
-0.3425
0.1976
53
KRE 59.000
0.57
-0.125
0.52
2.65
68
0.52
-0.4455
0.2177
3096
KRE 59.500
0.77
-0.17
0.13
2.63
48
0.38
-0.5561
0.2228
896
KRE 60.000
1.08
-0.15
0.11
1.86
23
0.15
-0.6655
0.2102
143
KRE 60.500
1.47
+0
0.81
5
0
0.67
-0.7642
0.1823
10
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 58.000
1.96
-0.02
1.42
3.9
2
0.42
0.6878
0.1262
41
KRE 58.500
1.59
-0.04
1.12
3.55
98
0.42
0.6244
0.1395
29
KRE 59.000
1.22
-0.11
0.01
1.36
119
0.11
0.5536
0.1492
574
KRE 59.500
0.94
-0.12
0
3.05
89
0.35
0.4779
0.1534
1338
KRE 60.000
0.72
-0.115
0.5
2.83
1,747
0.43
0.4015
0.1509
2197
KRE 60.500
0.55
-0.095
0.12
2.65
21
0.41
0.3286
0.142
16
Fri May 30 2025
Strike
KRE 58.000
KRE 58.500
KRE 59.000
KRE 59.500
KRE 60.000
KRE 60.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRE 58.000
0.56
-0.07
0
0.9
286
0.18
-0.3156
0.1277
115
KRE 58.500
0.72
-0.065
0.01
0.89
395
0.17
-0.3799
0.1414
33
KRE 59.000
0.9
-0.08
0.67
1.35
1,510
0.25
-0.452
0.1515
55
KRE 59.500
1.06
-0.16
0.3
3.2
29
0.35
-0.529
0.1562
427
KRE 60.000
1.33
-0.165
1.01
3.45
35
0.4
-0.6072
0.1543
24
KRE 60.500
0
+0
0
3.8
0
0.25
-0.682
0.146
0
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.