State Street SPDR S&P Regional Banking ETF
KRE
72.73
+0.27
+0.37%
State Street SPDR S&P Regional Banking ETF
US · KRE
Listed 1970
72.73
+0.27
+0.37%
Live - 5344 symbols - heartbeat 320s ago
· 2026-10-27 04:00
✦ Today's options flow
Puts lead
48738 67260
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 24.02% annualized vol near the money — a one-standard-deviation move to roughly $68.25–$77.21 by then.
Options-implied (~68% band), 24d
$68.25now $72.73$77.21
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $71.00 | Call | $0.10 | 20,782 | 26,804 | 57.25% |
| Nov 20 $71.00 | Put | $1.17 | 12,867 | 33,401 | 31.34% |
| Nov 20 $68.00 | Put | $0.50 | 12,850 | 11,012 | 30.86% |
| Oct 16 $70.00 | Put | $0.63 | 8,115 | 34,846 | 126.32% |
| Oct 16 $71.00 | Put | $1.44 | 5,047 | 68,402 | 0.00% |
| Nov 20 $73.00 | Call | $1.82 | 4,099 | 46,930 | 17.97% |
| Nov 20 $75.00 | Call | $0.97 | 3,958 | 18,945 | 21.48% |
| Oct 16 $70.00 | Call | $0.30 | 3,369 | 8,366 | 49.62% |
| Oct 23 $70.00 | Put | $0.09 | 2,523 | 3,570 | 371.47% |
| Oct 23 $73.50 | Call | $0.14 | 2,342 | 2,047 | 52.57% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $28.89 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $23.89 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $18.90 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $13.90 | 0 | 1 | $55.00 | $0.00 | 0 | 5 |
| $8.70 | 9 | 10 | $60.00 | $0.00 | 0 | 47 |
| $8.89 | 9 | 9 | $60.50 | $0.00 | 0 | 3 |
| $8.46 | 2 | 3 | $61.00 | $0.00 | 0 | 5 |
| $7.68 | 2 | 2 | $61.50 | $0.01 | 0 | 1 |
| $7.18 | 2 | 3 | $62.00 | $0.01 | 0 | 1 |
| $6.75 | 4 | 7 | $62.50 | $0.01 | 0 | 8 |
| $5.91 | 0 | 2 | $63.00 | $0.01 | 0 | 539 |
| $5.42 | 0 | 4 | $63.50 | $0.02 | 0 | 13 |
| $5.03 | 1 | 2 | $64.00 | $0.01 | 500 | 506 |
| $4.60 | 1 | 3 | $64.50 | $0.03 | 0 | 1 |
| $3.93 | 0 | 0 | $65.00 | $0.03 | 0 | 777 |
| $3.28 | 1 | 1 | $65.50 | $0.03 | 6 | 10 |
| $2.98 | 0 | 1 | $66.00 | $0.05 | 2 | 1,508 |
| $2.36 | 1 | 2 | $66.50 | $0.04 | 12 | 420 |
| $2.03 | 0 | 3 | $67.00 | $0.05 | 551 | 4,790 |
| $1.60 | 0 | 2 | $67.50 | $0.06 | 162 | 1,013 |
| $1.70 | 5 | 11 | $68.00 | $0.08 | 811 | 1,394 |
| $0.79 | 0 | 162 | $68.50 | $0.26 | 100 | 556 |
| $1.00 | 51 | 107 | $69.00 | $0.33 | 169 | 1,918 |
| $0.61 | 103 | 313 | $69.50 | $0.40 | 757 | 1,061 |
| $0.32 | 355 | 5,622 | $70.00 | $0.70 | 24 | 586 |
| $0.28 | 1,026 | 1,629 | $70.50 | $1.25 | 2 | 501 |
| $0.08 | 379 | 2,342 | $71.00 | $2.46 | 100 | 2,062 |
| $0.07 | 304 | 1,044 | $71.50 | $2.49 | 2 | 173 |
| $0.04 | 310 | 582 | $72.00 | $2.48 | 1 | 1,599 |
| $0.05 | 294 | 764 | $72.50 | $3.31 | 1 | 2 |
| $0.01 | 6 | 352 | $73.00 | $3.16 | 747 | 5 |
| $0.01 | 0 | 444 | $73.50 | $3.60 | 21 | 2 |
| $0.01 | 18 | 429 | $74.00 | $4.16 | 759 | 500 |
| $0.00 | 0 | 63 | $74.50 | $5.61 | 0 | 0 |
| $0.00 | 0 | 85 | $75.00 | $6.11 | 0 | 0 |
| $0.00 | 0 | 167 | $75.50 | $6.61 | 0 | 0 |
| $0.00 | 0 | 70 | $76.00 | $7.11 | 0 | 0 |
| $0.00 | 0 | 47 | $76.50 | $7.99 | 1 | 0 |
| $0.00 | 0 | 14 | $77.00 | $8.40 | 1 | 1 |
| $0.00 | 0 | 62 | $77.50 | $8.49 | 1 | 0 |
| $0.00 | 0 | 16 | $78.00 | $8.92 | 1 | 1 |
| $0.00 | 0 | 2 | $78.50 | $9.61 | 0 | 0 |
| $0.00 | 0 | 7 | $79.00 | $10.11 | 0 | 0 |
| $0.00 | 0 | 6 | $79.50 | $10.61 | 0 | 0 |
| $0.00 | 0 | 5 | $80.00 | $11.11 | 0 | 0 |
| $0.00 | 0 | 0 | $80.50 | $12.07 | 1 | 0 |
| $0.00 | 0 | 26 | $81.00 | $12.50 | 1 | 1 |
| $0.00 | 0 | 0 | $82.00 | $13.11 | 0 | 0 |
| $0.00 | 0 | 0 | $83.00 | $14.11 | 0 | 0 |
| $0.00 | 0 | 0 | $84.00 | $15.68 | 1 | 0 |
| $0.00 | 0 | 0 | $85.00 | $16.60 | 1 | 1 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.54 | 0 | 2 | $35.00 | $0.00 | 0 | 13 |
| $28.54 | 0 | 1 | $40.00 | $0.00 | 0 | 25 |
| $23.54 | 0 | 0 | $45.00 | $0.00 | 0 | 380 |
| $18.54 | 0 | 1 | $50.00 | $0.00 | 0 | 2,995 |
| $13.54 | 0 | 1 | $55.00 | $0.00 | 0 | 2,694 |
| $9.37 | 26 | 30 | $60.00 | $0.01 | 2 | 6,476 |
| $8.85 | 25 | 26 | $60.50 | $0.00 | 0 | 910 |
| $8.45 | 4 | 6 | $61.00 | $0.00 | 0 | 11 |
| $7.93 | 3 | 3 | $61.50 | $0.00 | 0 | 1 |
| $7.41 | 3 | 3 | $62.00 | $0.00 | 0 | 3,002 |
| $6.81 | 4 | 4 | $62.50 | $0.00 | 0 | 9 |
| $6.40 | 3 | 6 | $63.00 | $0.01 | 0 | 2 |
| $5.06 | 0 | 3 | $63.50 | $0.01 | 0 | 1,330 |
| $4.56 | 0 | 3 | $64.00 | $0.02 | 25 | 59 |
| $4.07 | 0 | 6 | $64.50 | $0.02 | 0 | 9 |
| $4.20 | 11 | 48 | $65.00 | $0.02 | 504 | 45,014 |
| $3.10 | 0 | 3 | $65.50 | $0.05 | 0 | 603 |
| $3.38 | 1 | 8 | $66.00 | $0.07 | 0 | 1,393 |
| $3.25 | 300 | 302 | $66.50 | $0.03 | 135 | 360 |
| $2.46 | 3 | 5 | $67.00 | $0.04 | 70 | 5,488 |
| $1.28 | 0 | 63 | $67.50 | $0.04 | 503 | 400 |
| $1.82 | 2 | 726 | $68.00 | $0.04 | 905 | 19,728 |
| $1.30 | 6 | 76 | $68.50 | $0.09 | 92 | 1,171 |
| $0.75 | 190 | 1,129 | $69.00 | $0.14 | 692 | 5,298 |
| $0.46 | 287 | 1,722 | $69.50 | $0.28 | 160 | 1,548 |
| $0.30 | 3,369 | 8,366 | $70.00 | $0.63 | 8,115 | 34,846 |
| $0.11 | 358 | 1,500 | $70.50 | $1.05 | 13 | 152 |
| $0.10 | 20,782 | 26,804 | $71.00 | $1.44 | 5,047 | 68,402 |
| $0.10 | 9 | 697 | $71.50 | $2.12 | 2 | 1,808 |
| $0.03 | 15 | 29,398 | $72.00 | $2.44 | 64 | 14,770 |
| $0.05 | 153 | 2,033 | $72.50 | $3.98 | 0 | 0 |
| $0.02 | 4 | 35,148 | $73.00 | $3.44 | 52 | 4,079 |
| $0.01 | 0 | 929 | $73.50 | $4.96 | 0 | 0 |
| $0.01 | 4 | 3,809 | $74.00 | $5.46 | 0 | 519 |
| $0.00 | 0 | 70 | $74.50 | $5.96 | 0 | 1 |
| $0.01 | 13 | 41,190 | $75.00 | $6.46 | 0 | 2,779 |
| $0.00 | 0 | 892 | $75.50 | $6.96 | 0 | 1 |
| $0.00 | 0 | 22,261 | $76.00 | $7.46 | 0 | 0 |
| $0.00 | 0 | 13 | $76.50 | $7.96 | 0 | 0 |
| $0.04 | 36 | 20,970 | $77.00 | $8.46 | 0 | 4 |
| $0.00 | 0 | 157 | $77.50 | $8.96 | 0 | 1 |
| $0.04 | 33 | 3,036 | $78.00 | $9.46 | 0 | 0 |
| $0.00 | 0 | 3,073 | $79.00 | $10.46 | 0 | 0 |
| $0.01 | 1 | 101,281 | $80.00 | $11.46 | 0 | 0 |
| $0.00 | 0 | 3,338 | $81.00 | $12.46 | 0 | 0 |
| $0.01 | 1 | 234 | $82.00 | $13.46 | 0 | 0 |
| $0.00 | 0 | 22 | $83.00 | $14.46 | 0 | 0 |
| $0.00 | 0 | 2 | $84.00 | $15.46 | 0 | 0 |
| $0.00 | 0 | 6,034 | $85.00 | $16.46 | 0 | 0 |
| $0.00 | 0 | 0 | $86.00 | $17.46 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $18.46 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $19.46 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $20.46 | 0 | 0 |
| $0.00 | 0 | 56,361 | $90.00 | $21.46 | 0 | 0 |
| $0.00 | 0 | 6 | $95.00 | $26.46 | 0 | 0 |
| $0.00 | 0 | 352 | $100.00 | $31.46 | 0 | 0 |
Oct 23, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $30.62 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $25.62 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $20.62 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $15.62 | 0 | 0 | $55.00 | $0.00 | 0 | 176 |
| $12.30 | 1 | 1 | $60.00 | $0.00 | 0 | 21 |
| $11.37 | 1 | 2 | $61.00 | $0.00 | 0 | 1,019 |
| $8.63 | 0 | 2 | $62.00 | $0.01 | 0 | 74 |
| $7.63 | 0 | 1 | $63.00 | $0.01 | 0 | 853 |
| $7.13 | 0 | 25 | $63.50 | $0.01 | 0 | 49 |
| $6.63 | 0 | 1 | $64.00 | $0.01 | 0 | 52 |
| $6.14 | 0 | 4 | $64.50 | $0.01 | 0 | 86 |
| $5.64 | 0 | 2 | $65.00 | $0.02 | 0 | 182 |
| $5.14 | 0 | 3 | $65.50 | $0.02 | 0 | 181 |
| $4.65 | 0 | 1 | $66.00 | $0.02 | 1 | 1,515 |
| $4.15 | 0 | 1 | $66.50 | $0.03 | 0 | 207 |
| $3.69 | 1 | 1 | $67.00 | $0.01 | 70 | 1,467 |
| $3.28 | 1 | 5 | $67.50 | $0.01 | 75 | 7,882 |
| $2.66 | 0 | 8 | $68.00 | $0.04 | 178 | 1,022 |
| $2.21 | 0 | 37 | $68.50 | $0.03 | 285 | 818 |
| $3.30 | 4 | 335 | $69.00 | $0.04 | 129 | 820 |
| $2.31 | 10 | 382 | $69.50 | $0.03 | 700 | 2,596 |
| $2.28 | 42 | 635 | $70.00 | $0.09 | 2,523 | 3,570 |
| $1.88 | 22 | 314 | $70.50 | $0.08 | 377 | 992 |
| $1.55 | 244 | 281 | $71.00 | $0.13 | 1,488 | 1,618 |
| $1.06 | 269 | 757 | $71.50 | $0.24 | 142 | 369 |
| $0.64 | 384 | 322 | $72.00 | $0.35 | 1,869 | 9,720 |
| $0.34 | 1,396 | 1,379 | $72.50 | $0.67 | 40 | 49 |
| $0.19 | 313 | 426 | $73.00 | $0.98 | 1,231 | 355 |
| $0.14 | 2,342 | 2,047 | $73.50 | $2.92 | 0 | 0 |
| $0.07 | 549 | 560 | $74.00 | $3.40 | 0 | 0 |
| $0.04 | 22 | 152 | $74.50 | $3.90 | 0 | 0 |
| $0.01 | 0 | 150 | $75.00 | $4.39 | 0 | 7 |
| $0.01 | 0 | 38 | $75.50 | $4.89 | 0 | 0 |
| $0.01 | 0 | 412 | $76.00 | $5.38 | 0 | 0 |
| $0.00 | 0 | 134 | $76.50 | $5.88 | 0 | 0 |
| $0.00 | 0 | 51 | $77.00 | $6.38 | 0 | 0 |
| $0.00 | 0 | 123 | $77.50 | $6.88 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $7.38 | 0 | 0 |
| $0.00 | 0 | 13 | $78.50 | $7.88 | 0 | 0 |
| $0.00 | 0 | 37 | $79.00 | $8.38 | 0 | 0 |
| $0.00 | 0 | 1 | $79.50 | $8.88 | 0 | 0 |
| $0.00 | 0 | 44 | $80.00 | $9.38 | 0 | 0 |
| $0.00 | 0 | 6 | $80.50 | $9.88 | 0 | 0 |
| $0.00 | 0 | 23 | $81.00 | $10.38 | 0 | 0 |
| $0.00 | 0 | 7 | $82.00 | $11.38 | 0 | 0 |
| $0.00 | 0 | 0 | $83.00 | $12.38 | 0 | 0 |
| $0.00 | 0 | 1 | $85.00 | $14.38 | 0 | 0 |
Oct 30, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.59 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $27.59 | 0 | 0 | $45.00 | $0.00 | 0 | 10 |
| $22.60 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $17.60 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $12.66 | 2 | 0 | $60.00 | $0.00 | 0 | 204 |
| $11.95 | 3 | 0 | $61.00 | $0.00 | 0 | 34 |
| $11.02 | 2 | 0 | $62.00 | $0.02 | 14 | 714 |
| $10.06 | 1 | 2 | $63.00 | $0.01 | 0 | 923 |
| $9.12 | 0 | 2 | $63.50 | $0.02 | 4 | 59 |
| $8.84 | 1 | 0 | $64.00 | $0.02 | 103 | 114 |
| $8.41 | 2 | 0 | $64.50 | $0.02 | 207 | 3 |
| $7.68 | 1 | 8 | $65.00 | $0.03 | 12 | 440 |
| $7.15 | 0 | 0 | $65.50 | $0.01 | 41 | 4 |
| $6.66 | 0 | 0 | $66.00 | $0.03 | 4 | 1,050 |
| $6.17 | 0 | 0 | $66.50 | $0.04 | 1,559 | 1,167 |
| $5.68 | 0 | 0 | $67.00 | $0.03 | 79 | 583 |
| $5.20 | 0 | 11 | $67.50 | $0.08 | 3 | 732 |
| $4.72 | 0 | 14 | $68.00 | $0.08 | 1 | 1,902 |
| $4.43 | 2 | 99 | $68.50 | $0.10 | 72 | 2,179 |
| $4.00 | 2 | 304 | $69.00 | $0.09 | 209 | 883 |
| $3.34 | 0 | 30 | $69.50 | $0.11 | 124 | 768 |
| $2.90 | 0 | 317 | $70.00 | $0.15 | 186 | 1,276 |
| $2.51 | 0 | 445 | $70.50 | $0.18 | 196 | 755 |
| $2.20 | 3 | 795 | $71.00 | $0.27 | 247 | 251 |
| $2.04 | 3 | 235 | $71.50 | $0.35 | 23 | 64 |
| $1.36 | 70 | 1,988 | $72.00 | $0.50 | 1,543 | 2,431 |
| $0.98 | 228 | 455 | $72.50 | $0.82 | 205 | 787 |
| $0.87 | 343 | 499 | $73.00 | $0.91 | 86 | 754 |
| $0.57 | 243 | 545 | $73.50 | $1.20 | 18 | 79 |
| $0.38 | 357 | 579 | $74.00 | $1.50 | 1 | 340 |
| $0.28 | 81 | 136 | $74.50 | $1.81 | 13 | 8 |
| $0.17 | 32 | 149 | $75.00 | $2.23 | 515 | 501 |
| $0.17 | 110 | 171 | $75.50 | $3.13 | 0 | 0 |
| $0.09 | 2 | 197 | $76.00 | $3.59 | 0 | 0 |
| $0.06 | 1 | 35 | $76.50 | $4.06 | 0 | 0 |
| $0.03 | 6 | 131 | $77.00 | $4.54 | 0 | 0 |
| $0.03 | 1 | 14 | $77.50 | $5.04 | 0 | 0 |
| $0.02 | 4 | 33 | $78.00 | $5.54 | 0 | 0 |
| $0.02 | 10 | 6 | $78.50 | $6.04 | 0 | 0 |
| $0.02 | 142 | 3 | $79.00 | $6.54 | 0 | 0 |
| $0.02 | 4 | 12 | $80.00 | $7.54 | 0 | 0 |
| $0.01 | 0 | 19 | $81.00 | $8.54 | 0 | 0 |
| $0.01 | 0 | 0 | $82.00 | $9.54 | 0 | 0 |
| $0.00 | 0 | 1 | $83.00 | $10.54 | 0 | 0 |
| $0.00 | 0 | 425 | $85.00 | $12.54 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.62 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $27.63 | 0 | 0 | $45.00 | $0.00 | 0 | 10 |
| $22.65 | 0 | 0 | $50.00 | $0.01 | 0 | 0 |
| $17.67 | 0 | 0 | $55.00 | $0.03 | 0 | 1 |
| $12.70 | 0 | 0 | $60.00 | $0.05 | 0 | 6 |
| $11.71 | 0 | 0 | $61.00 | $0.06 | 0 | 8 |
| $10.72 | 0 | 0 | $62.00 | $0.07 | 0 | 756 |
| $10.23 | 0 | 0 | $62.50 | $0.08 | 0 | 16 |
| $9.75 | 0 | 0 | $63.00 | $0.05 | 83 | 15 |
| $9.26 | 0 | 0 | $63.50 | $0.10 | 0 | 81 |
| $8.77 | 0 | 0 | $64.00 | $0.08 | 2 | 620 |
| $7.81 | 0 | 0 | $65.00 | $0.10 | 3 | 184 |
| $7.33 | 0 | 0 | $65.50 | $0.11 | 5 | 737 |
| $6.85 | 0 | 0 | $66.00 | $0.14 | 2 | 43 |
| $6.37 | 0 | 0 | $66.50 | $0.14 | 2 | 36 |
| $5.89 | 0 | 0 | $67.00 | $0.18 | 2 | 1,718 |
| $5.43 | 0 | 13 | $67.50 | $0.19 | 9 | 167 |
| $4.96 | 0 | 1 | $68.00 | $0.20 | 17 | 740 |
| $4.53 | 0 | 7 | $68.50 | $0.24 | 6 | 9 |
| $4.10 | 0 | 12 | $69.00 | $0.29 | 1 | 151 |
| $3.67 | 0 | 10 | $69.50 | $0.51 | 0 | 17 |
| $3.48 | 1 | 492 | $70.00 | $0.40 | 12 | 1,278 |
| $2.90 | 0 | 9 | $70.50 | $0.49 | 237 | 3,062 |
| $2.74 | 3 | 103 | $71.00 | $0.59 | 86 | 1,332 |
| $2.20 | 5 | 75 | $71.50 | $0.81 | 10 | 4 |
| $2.10 | 3 | 552 | $72.00 | $0.92 | 77 | 2,802 |
| $1.44 | 7 | 34 | $72.50 | $1.07 | 5 | 414 |
| $1.29 | 384 | 307 | $73.00 | $1.33 | 158 | 3,166 |
| $0.90 | 9 | 69 | $73.50 | $1.59 | 9 | 6 |
| $0.85 | 9 | 208 | $74.00 | $1.72 | 427 | 633 |
| $0.67 | 5 | 53 | $74.50 | $2.05 | 3 | 0 |
| $0.52 | 15 | 18 | $75.00 | $2.92 | 0 | 302 |
| $0.37 | 10 | 23 | $75.50 | $3.31 | 0 | 0 |
| $0.26 | 279 | 270 | $76.00 | $3.71 | 0 | 0 |
| $0.29 | 570 | 50 | $76.50 | $4.15 | 0 | 0 |
| $0.20 | 2 | 20 | $77.00 | $4.62 | 0 | 0 |
| $0.12 | 1 | 1 | $78.00 | $5.58 | 0 | 0 |
| $0.08 | 1 | 30 | $79.00 | $6.56 | 0 | 0 |
| $0.09 | 0 | 30 | $80.00 | $7.54 | 0 | 0 |
| $0.07 | 0 | 0 | $81.00 | $8.54 | 0 | 0 |
| $0.06 | 0 | 0 | $82.00 | $9.54 | 0 | 0 |
| $0.05 | 0 | 0 | $83.00 | $10.54 | 0 | 0 |
| $0.04 | 0 | 0 | $85.00 | $12.54 | 0 | 0 |
Nov 13, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $32.68 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $27.69 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $22.71 | 0 | 0 | $50.00 | $0.01 | 0 | 102 |
| $17.74 | 0 | 0 | $55.00 | $0.02 | 0 | 13 |
| $12.80 | 0 | 1 | $60.00 | $0.07 | 0 | 9 |
| $10.36 | 0 | 0 | $62.50 | $0.09 | 4 | 1 |
| $9.40 | 0 | 0 | $63.50 | $0.11 | 170 | 824 |
| $8.92 | 0 | 0 | $64.00 | $0.16 | 6 | 6 |
| $8.44 | 0 | 0 | $64.50 | $0.21 | 0 | 2 |
| $7.96 | 0 | 6 | $65.00 | $0.23 | 0 | 407 |
| $7.49 | 0 | 0 | $65.50 | $0.25 | 0 | 154 |
| $7.04 | 0 | 0 | $66.00 | $0.20 | 50 | 148 |
| $6.58 | 0 | 0 | $66.50 | $0.34 | 0 | 1 |
| $6.13 | 0 | 0 | $67.00 | $0.39 | 0 | 55 |
| $5.85 | 1 | 90 | $67.50 | $0.33 | 2 | 15 |
| $5.24 | 0 | 0 | $68.00 | $0.49 | 0 | 134 |
| $4.80 | 0 | 80 | $68.50 | $0.56 | 0 | 93 |
| $4.36 | 0 | 42 | $69.00 | $0.62 | 0 | 162 |
| $3.95 | 0 | 6 | $69.50 | $0.56 | 38 | 79 |
| $3.55 | 0 | 33 | $70.00 | $0.66 | 32 | 49 |
| $3.16 | 0 | 11 | $70.50 | $0.92 | 0 | 45 |
| $2.83 | 0 | 1 | $71.00 | $0.83 | 3 | 1 |
| $2.50 | 0 | 96 | $71.50 | $1.07 | 24 | 50 |
| $2.18 | 0 | 90 | $72.00 | $1.17 | 6 | 16 |
| $2.17 | 3 | 60 | $72.50 | $1.41 | 1 | 0 |
| $1.76 | 30 | 38 | $73.00 | $1.60 | 1 | 1,253 |
| $1.36 | 0 | 1 | $73.50 | $1.86 | 4 | 0 |
| $1.17 | 2 | 53 | $74.00 | $2.12 | 47 | 61 |
| $0.96 | 49 | 51 | $74.50 | $2.37 | 8 | 0 |
| $0.79 | 48 | 61 | $75.00 | $2.74 | 8 | 200 |
| $0.50 | 4 | 143 | $76.00 | $3.86 | 0 | 0 |
| $0.39 | 0 | 150 | $77.00 | $4.72 | 0 | 0 |
| $0.23 | 18 | 0 | $78.00 | $5.62 | 0 | 0 |
| $0.18 | 0 | 0 | $79.00 | $6.57 | 0 | 0 |
| $0.13 | 0 | 0 | $80.00 | $7.55 | 0 | 0 |
| $0.11 | 0 | 1 | $81.00 | $8.54 | 0 | 0 |
| $0.05 | 0 | 0 | $85.00 | $12.54 | 0 | 0 |
Nov 20, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.71 | 0 | 0 | $35.00 | $0.02 | 2 | 47 |
| $32.74 | 0 | 0 | $40.00 | $0.07 | 0 | 213 |
| $27.77 | 0 | 0 | $45.00 | $0.08 | 0 | 122 |
| $22.79 | 0 | 1 | $50.00 | $0.09 | 0 | 1,516 |
| $21.80 | 0 | 2 | $51.00 | $0.09 | 0 | 38 |
| $20.80 | 0 | 0 | $52.00 | $0.03 | 19 | 306 |
| $19.81 | 0 | 0 | $53.00 | $0.09 | 0 | 215 |
| $18.81 | 0 | 8 | $54.00 | $0.10 | 0 | 224 |
| $17.82 | 0 | 0 | $55.00 | $0.10 | 0 | 106 |
| $16.82 | 0 | 0 | $56.00 | $0.10 | 0 | 251 |
| $15.83 | 0 | 0 | $57.00 | $0.07 | 1 | 428 |
| $14.84 | 0 | 11 | $58.00 | $0.11 | 0 | 38 |
| $13.86 | 0 | 0 | $59.00 | $0.13 | 0 | 2,308 |
| $12.89 | 0 | 0 | $60.00 | $0.10 | 15 | 18,424 |
| $12.23 | 6 | 76 | $61.00 | $0.18 | 0 | 2,849 |
| $10.94 | 0 | 117 | $62.00 | $0.14 | 11 | 1,438 |
| $9.98 | 0 | 261 | $63.00 | $0.17 | 2 | 3,120 |
| $9.02 | 0 | 856 | $64.00 | $0.20 | 23 | 7,683 |
| $8.08 | 0 | 336 | $65.00 | $0.24 | 672 | 65,168 |
| $7.62 | 0 | 0 | $65.50 | $0.30 | 2 | 10 |
| $7.17 | 0 | 849 | $66.00 | $0.31 | 7 | 16,122 |
| $7.30 | 9 | 13 | $66.50 | $0.47 | 0 | 3,158 |
| $6.27 | 0 | 975 | $67.00 | $0.41 | 163 | 49,864 |
| $5.83 | 0 | 95 | $67.50 | $0.57 | 0 | 250 |
| $5.61 | 7 | 784 | $68.00 | $0.50 | 12,850 | 11,012 |
| $4.96 | 0 | 123 | $68.50 | $0.58 | 18 | 233 |
| $4.70 | 3 | 1,231 | $69.00 | $0.65 | 6 | 18,924 |
| $4.17 | 0 | 501 | $69.50 | $0.75 | 7 | 619 |
| $4.01 | 27 | 19,715 | $70.00 | $0.90 | 1,220 | 63,508 |
| $3.70 | 5 | 4 | $70.50 | $0.97 | 4 | 30,020 |
| $3.15 | 260 | 9,867 | $71.00 | $1.17 | 12,867 | 33,401 |
| $2.77 | 0 | 6 | $71.50 | $1.21 | 6 | 53 |
| $2.48 | 57 | 11,676 | $72.00 | $1.51 | 1,028 | 6,341 |
| $2.14 | 38 | 72 | $72.50 | $1.67 | 2 | 65 |
| $1.82 | 4,099 | 46,930 | $73.00 | $1.88 | 47 | 10,625 |
| $1.61 | 120 | 589 | $73.50 | $2.42 | 0 | 11 |
| $1.40 | 529 | 13,879 | $74.00 | $2.43 | 124 | 5,679 |
| $1.20 | 243 | 3,513 | $74.50 | $2.99 | 0 | 1 |
| $0.97 | 3,958 | 18,945 | $75.00 | $2.75 | 915 | 3,397 |
| $0.82 | 475 | 1,002 | $75.50 | $3.67 | 0 | 1 |
| $0.70 | 550 | 2,396 | $76.00 | $4.03 | 0 | 108 |
| $0.56 | 380 | 958 | $76.50 | $4.42 | 0 | 0 |
| $0.44 | 639 | 2,411 | $77.00 | $4.83 | 0 | 0 |
| $0.40 | 27 | 4,832 | $78.00 | $5.70 | 0 | 0 |
| $0.29 | 6 | 615 | $79.00 | $6.61 | 0 | 0 |
| $0.15 | 55 | 17,964 | $80.00 | $7.57 | 0 | 0 |
| $0.13 | 0 | 27,879 | $81.00 | $8.54 | 0 | 0 |
| $0.10 | 0 | 416 | $82.00 | $9.54 | 0 | 0 |
| $0.09 | 0 | 6 | $83.00 | $10.54 | 0 | 0 |
| $0.07 | 0 | 1 | $84.00 | $11.54 | 0 | 0 |
| $0.06 | 0 | 46,419 | $85.00 | $12.54 | 0 | 0 |
| $0.05 | 0 | 6 | $86.00 | $13.54 | 0 | 0 |
| $0.01 | 0 | 569 | $90.00 | $17.54 | 0 | 0 |
| $0.00 | 0 | 114 | $95.00 | $22.54 | 0 | 0 |
| $0.00 | 0 | 203 | $100.00 | $27.54 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $32.54 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:04, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:00:13 · For reference only, not investment advice and not tailored to your situation.
State Street SPDR S&P Regional Banking ETF discussion 0 comments