Option Chain for SPDR S&P Regional Banking (KRE) 

$ 44.55   2.44 (+5.79%) Volume: 20.55m 8:00 PM EDT Jun 5, 2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Sep 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jun 5, 2020 3.53 2.38 22 1068 KRE 41.00 Jun 5, 2020 0.01 -0.17 4 4018
Jun 5, 2020 2.55 2.20 17 3125 KRE 42.00 Jun 5, 2020 0.49   0 16
Jun 5, 2020 2.79 2.50 9 37 KRE 42.50 Jun 5, 2020 0.03 -0.97 7 177
Jun 5, 2020 1.54 1.43 34 39 KRE 43.00 Jun 5, 2020 0.04 -3.61 2 40
Jun 5, 2020 1.05 0.93 58 57 KRE 43.50 Jun 5, 2020     0 0
Jun 5, 2020 0.61 0.60 11 9 KRE 44.00 Jun 5, 2020 0.05 - 1380 0
Jun 5, 2020 0.15 0.09 55 19 KRE 45.00 Jun 5, 2020 0.60 - 100 0
Jun 5, 2020 0.17 0.12 50 271 KRE 46.00 Jun 5, 2020 1.44 - 34 0
Jun 5, 2020 0.02   0 227 KRE 46.50 Jun 5, 2020 1.26 - 85 0
Jun 5, 2020 0.03   0 391 KRE 47.00 Jun 5, 2020 1.48 - 5 0
Jun 12, 2020 1.64   0 3 KRE 40.50 Jun 12, 2020 0.21 -0.54 2 111
Jun 12, 2020 1.34   0 24 KRE 41.00 Jun 12, 2020 0.26 -0.59 9 80
Jun 12, 2020 3.30 1.84 1005 1007 KRE 41.50 Jun 12, 2020 2.35   0 1
Jun 12, 2020 2.90 1.57 2 27 KRE 42.00 Jun 12, 2020 0.32 -1.08 3 3
Jun 12, 2020 2.70 1.65 13 98 KRE 42.50 Jun 12, 2020 0.55 - 6 0
Jun 12, 2020 2.18 1.34 72 205 KRE 43.00 Jun 12, 2020 0.63 - 3 0
Jun 12, 2020 2.21 1.82 10 3 KRE 43.50 Jun 12, 2020 0.67 - 2 0
Jun 12, 2020 1.48 1.15 119 105 KRE 44.00 Jun 12, 2020 0.95 -2.15 10 0
Jun 12, 2020 1.39 1.06 15 4 KRE 44.50 Jun 12, 2020     0 0
Jun 12, 2020 1.01 0.76 98 15 KRE 45.00 Jun 12, 2020 1.51 -11.94 3 0
Jun 12, 2020 1.03 0.90 7 1 KRE 45.50 Jun 12, 2020 1.77 - 18 0
Jun 12, 2020 0.66 - 1634 0 KRE 46.00 Jun 12, 2020 2.07 - 41 0
Jun 12, 2020 0.47 - 36 0 KRE 46.50 Jun 12, 2020 2.51 - 17 0
Jun 12, 2020 0.38 - 20 0 KRE 47.00 Jun 12, 2020 2.85 - 1 0
Jun 12, 2020 0.19 0.14 1569 12 KRE 48.00 Jun 12, 2020     0 0
Jun 19, 2020 5.85 3.70 1 34 KRE 40.50 Jun 19, 2020 1.79   0 89
Jun 19, 2020 4.25 2.05 173 2362 KRE 41.00 Jun 19, 2020 0.55 -0.80 36 114
Jun 19, 2020 3.90 2.79 5 6 KRE 41.50 Jun 19, 2020 1.63   0 40
Jun 19, 2020 3.28 1.50 1059 1298 KRE 42.00 Jun 19, 2020 0.81 -3.17 10 71
Jun 19, 2020 3.65 2.21 12 32 KRE 42.50 Jun 19, 2020     0 0
Jun 19, 2020 3.05 1.91 2 212 KRE 43.00 Jun 19, 2020 1.09 -6.39 40 9
Jun 19, 2020 2.51 1.62 3 5 KRE 43.50 Jun 19, 2020 1.15 -2.95 1 14
Jun 19, 2020 2.35 1.57 63 67 KRE 44.00 Jun 19, 2020 1.54 -4.19 995 1201
Jun 19, 2020 1.72 - 3 0 KRE 44.50 Jun 19, 2020 4.25   0 10
Jun 19, 2020 1.53 0.86 5101 6870 KRE 45.00 Jun 19, 2020 2.02 -2.88 1487 1506
Jun 19, 2020 1.24 - 44   KRE 45.50 Jun 19, 2020 2.08 - 1  
Jun 19, 2020 1.20 0.88 15 28 KRE 46.00 Jun 19, 2020 2.24 -3.81 22 2310
Jun 19, 2020 1.28 - 7   KRE 46.50 Jun 19, 2020 2.54 - 10  
Jun 19, 2020 0.72 0.52 14 521 KRE 47.00 Jun 19, 2020 3.10 -3.07 113 121
Jun 19, 2020 0.48 0.35 154 83 KRE 48.00 Jun 19, 2020 7.65   0 180
Jun 19, 2020 0.29 0.20 2 46 KRE 49.00 Jun 19, 2020 18.57   0 2
Jun 26, 2020 1.74   0 9 KRE 40.50 Jun 26, 2020 0.68 - 149 0
Jun 26, 2020 4.79 2.75 1 21 KRE 41.00 Jun 26, 2020 0.78 -1.08 31 1
Jun 26, 2020 2.20   0 6 KRE 41.50 Jun 26, 2020 0.90 - 114 0
Jun 26, 2020 3.10 1.80 80 294 KRE 42.50 Jun 26, 2020 1.19 - 69 0
Jun 26, 2020     0 0 KRE 43.50 Jun 26, 2020     0 0
Jun 26, 2020 2.23 1.88 2 0 KRE 44.00 Jun 26, 2020     0 0
Jun 26, 2020     0 0 KRE 45.00 Jun 26, 2020     0 0
Jun 26, 2020 0.36   0 5 KRE 46.00 Jun 26, 2020     0 0
Jun 26, 2020 0.30   0 5 KRE 46.50 Jun 26, 2020     0 0
Jun 26, 2020 1.14 - 881 0 KRE 47.00 Jun 26, 2020     0 0
Jun 26, 2020 0.82 - 314 0 KRE 48.00 Jun 26, 2020     0 0