Detailed KRE options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for KRE.
This page focuses on a single options expiration date for KRE – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for KRE into 2026-12-18.
This KRE 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on KRE expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| KRE 261218C00076000 | 76.00 | 4.98 | 4.75 | 5.35 | 37 | 7766 | 29.20% | |
| KRE 261218C00075000 | 75.00 | 5.25 | 5.3 | 5.95 | 4 | 3906 | 29.96% | |
| KRE 261218C00070000 | 70.00 | 7.75 | 8.3 | 9.1 | 20 | 1923 | 32.69% | YES |
| KRE 261218C00066000 | 66.00 | 11.75 | 10.4 | 12.25 | 2 | 1627 | 36.51% | YES |
| KRE 261218C00060000 | 60.00 | 16 | 16.25 | 17.35 | 1 | 1477 | 42.55% | YES |
| KRE 261218C00055000 | 55.00 | 20.77 | 20.8 | 21.9 | 10 | 1467 | 48.66% | YES |
| KRE 261218C00068000 | 68.00 | 10.64 | 9.65 | 10.75 | 3 | 1208 | 35.21% | YES |
| KRE 261218C00045000 | 45.00 | 27.9 | 30.25 | 31.35 | 5 | 1079 | 54.10% | YES |
| KRE 261218C00057000 | 57.00 | 16.45 | 13.2 | 17.25 | 100 | 1023 | 0.00% | YES |
| KRE 261218C00067000 | 67.00 | 10.89 | 10.4 | 11.45 | 3 | 1018 | 35.60% | YES |
| KRE 261218C00085000 | 85.00 | 1.7 | 1.59 | 1.95 | 13 | 752 | 26.47% | |
| KRE 261218C00052000 | 52.00 | 20.5 | 18.8 | 21.35 | 102 | 423 | 0.00% | YES |
| KRE 261218C00077000 | 77.00 | 4.25 | 4.25 | 4.85 | 2 | 422 | 28.82% | |
| KRE 261218C00050000 | 50.00 | 21.45 | 19.3 | 23.4 | 1 | 372 | 0.00% | YES |
| KRE 261218C00080000 | 80.00 | 3.2 | 2.97 | 3.45 | 4 | 360 | 27.33% | |
| KRE 261218C00059000 | 59.00 | 14.77 | 16.6 | 18.2 | 5 | 328 | 43.35% | YES |
| KRE 261218C00090000 | 90.00 | 0.88 | 0.78 | 1 | 15 | 311 | 25.61% | |
| KRE 261218C00056000 | 56.00 | 8.5 | 7 | 10.8 | 2 | 269 | 0.00% | YES |
| KRE 261218C00069000 | 69.00 | 9.9 | 9 | 9.9 | 11 | 258 | 33.84% | YES |
| KRE 261218C00065000 | 65.00 | 11.44 | 12 | 13 | 1 | 219 | 37.01% | YES |
| KRE 261218C00074000 | 74.00 | 5.85 | 5.85 | 6.45 | 1 | 206 | 30.08% | YES |
| KRE 261218C00063000 | 63.00 | 13.3 | 13.65 | 14.7 | 2 | 192 | 39.10% | YES |
| KRE 261218C00072000 | 72.00 | 7.43 | 6.95 | 7.85 | 10 | 190 | 32.02% | YES |
| KRE 261218C00062000 | 62.00 | 12.3 | 9.3 | 13.3 | 159 | 158 | 18.16% | YES |
| KRE 261218C00078000 | 78.00 | 4.02 | 3.8 | 4.4 | 30 | 150 | 28.55% | |
| KRE 261218C00054000 | 54.00 | 18.95 | 15.5 | 20.45 | 100 | 148 | 0.00% | YES |
| KRE 261218C00073000 | 73.00 | 6.88 | 6.4 | 7.2 | 15 | 134 | 31.36% | YES |
| KRE 261218C00058000 | 58.00 | 17.63 | 17.5 | 19.1 | 2 | 132 | 44.48% | YES |
| KRE 261218C00071000 | 71.00 | 6.77 | 7.1 | 8.45 | 2 | 128 | 32.28% | YES |
| KRE 261218C00100000 | 100.00 | 0.25 | 0.19 | 0.32 | 25 | 126 | 26.54% | |
| KRE 261218C00095000 | 95.00 | 0.45 | 0.37 | 0.54 | 1 | 120 | 25.76% | |
| KRE 261218C00030000 | 30.00 | 37.8 | 36 | 41 | 1 | 104 | 0.00% | YES |
| KRE 261218C00033000 | 33.00 | 27.98 | 32.5 | 36.35 | 3 | 86 | 0.00% | YES |
| KRE 261218C00061000 | 61.00 | 13.25 | 9.95 | 14.05 | 19 | 84 | 0.00% | YES |
| KRE 261218C00079000 | 79.00 | 3.55 | 3.35 | 3.85 | 2 | 78 | 27.63% | |
| KRE 261218C00082000 | 82.00 | 2.73 | 2.28 | 2.84 | 1 | 76 | 27.33% | |
| KRE 261218C00042000 | 42.00 | 19.65 | 22 | 26.5 | 1 | 71 | 0.00% | YES |
| KRE 261218C00034000 | 34.00 | 25.7 | 27.5 | 32.5 | 6 | 70 | 0.00% | YES |
| KRE 261218C00048000 | 48.00 | 16 | 14.05 | 16.25 | 2 | 62 | 0.00% | YES |
| KRE 261218C00047000 | 47.00 | 16.4 | 20 | 23.5 | 2 | 62 | 0.00% | YES |
| KRE 261218C00036000 | 36.00 | 18.1 | 22.5 | 27.5 | 9 | 56 | 0.00% | YES |
| KRE 261218C00029000 | 29.00 | 26 | 25.5 | 30.5 | 1 | 54 | 0.00% | YES |
| KRE 261218C00028000 | 28.00 | 26.85 | 26.5 | 31.5 | 1 | 54 | 0.00% | YES |
| KRE 261218C00043000 | 43.00 | 23 | 17.5 | 22 | 3 | 54 | 0.00% | YES |
| KRE 261218C00049000 | 49.00 | 17.1 | 17.5 | 21.4 | 1 | 52 | 0.00% | YES |
| KRE 261218C00040000 | 40.00 | 14.75 | 19 | 24 | 5 | 48 | 0.00% | YES |
| KRE 261218C00037000 | 37.00 | 35.7 | 25 | 29.5 | 6 | 38 | 0.00% | YES |
| KRE 261218C00039000 | 39.00 | 16 | 20 | 25 | 2 | 30 | 0.00% | YES |
| KRE 261218C00038000 | 38.00 | 16.7 | 21 | 25.5 | 1 | 28 | 0.00% | YES |
| KRE 261218C00081000 | 81.00 | 3.05 | 2.61 | 3.15 | 1 | 28 | 27.43% | |
| KRE 261218C00044000 | 44.00 | 14.35 | 14 | 19 | 1 | 10 | 0.00% | YES |
| KRE 261218C00025000 | 25.00 | 46.05 | 48.7 | 51 | 125 | 5 | 111.52% | YES |
| KRE 261218C00024000 | 24.00 | 26.2 | 30.5 | 35.5 | 0 | 1 | 0.00% | YES |
| KRE 261218C00064000 | 64.00 | 8.94 | 0 | 0 | 2 | 0 | 0.00% | YES |
| KRE 261218C00027000 | 27.00 | 44 | 46.6 | 49.1 | 175 | 0 | 107.03% | YES |
| KRE 261218C00035000 | 35.00 | 32 | 31.5 | 36 | 2 | 0 | 0.00% | YES |
| KRE 261218C00026000 | 26.00 | 26.5 | 0 | 0 | 23 | 0 | 0.00% | YES |
| KRE 261218C00053000 | 53.00 | 18.05 | 0 | 0 | 104 | 0 | 0.00% | YES |
| KRE 261218C00051000 | 51.00 | 19.64 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KRE 261218C00046000 | 46.00 | 11.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| KRE 261218C00041000 | 41.00 | 33.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on KRE expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| KRE 261218P00050000 | 50.00 | 0.32 | 0.09 | 0.42 | 1 | 17303 | 39.94% | |
| KRE 261218P00059000 | 59.00 | 0.85 | 0.73 | 0.94 | 117 | 15271 | 32.74% | |
| KRE 261218P00043000 | 43.00 | 0.8 | 0 | 2.62 | 2 | 11090 | 68.56% | |
| KRE 261218P00060000 | 60.00 | 0.94 | 0.83 | 1.03 | 1 | 8946 | 31.98% | |
| KRE 261218P00071000 | 71.00 | 3.1 | 2.74 | 3.3 | 218 | 8140 | 26.61% | |
| KRE 261218P00063000 | 63.00 | 1.25 | 1.18 | 1.39 | 2 | 6129 | 30.07% | |
| KRE 261218P00040000 | 40.00 | 0.17 | 0.01 | 0.27 | 30 | 6108 | 53.17% | |
| KRE 261218P00047000 | 47.00 | 0.82 | 0 | 4.8 | 383 | 5807 | 72.55% | |
| KRE 261218P00056000 | 56.00 | 0.64 | 0.33 | 0.71 | 1 | 5661 | 34.96% | |
| KRE 261218P00055000 | 55.00 | 0.55 | 0.46 | 0.64 | 6 | 5484 | 35.62% | |
| KRE 261218P00048000 | 48.00 | 1 | 0 | 2.4 | 70 | 4608 | 56.15% | |
| KRE 261218P00044000 | 44.00 | 1.95 | 0 | 4.2 | 2 | 3789 | 76.59% | |
| KRE 261218P00075000 | 75.00 | 4.7 | 4.3 | 4.8 | 17 | 3632 | 24.68% | |
| KRE 261218P00046000 | 46.00 | 0.25 | 0.02 | 0.32 | 29 | 3472 | 44.19% | |
| KRE 261218P00073000 | 73.00 | 3.65 | 3.5 | 3.75 | 187 | 3084 | 24.37% | |
| KRE 261218P00042000 | 42.00 | 0.6 | 0 | 2.1 | 1 | 2832 | 66.75% | |
| KRE 261218P00039000 | 39.00 | 1.06 | 0.2 | 0.8 | 50 | 2341 | 62.06% | |
| KRE 261218P00066000 | 66.00 | 2.79 | 1.58 | 1.91 | 106 | 2195 | 28.47% | |
| KRE 261218P00051000 | 51.00 | 0.37 | 0.12 | 0.46 | 1 | 1732 | 39.11% | |
| KRE 261218P00057000 | 57.00 | 0.72 | 0.39 | 0.77 | 20 | 1263 | 34.08% | |
| KRE 261218P00052000 | 52.00 | 1.05 | 0.23 | 1.33 | 10 | 1116 | 49.78% | |
| KRE 261218P00068000 | 68.00 | 2.2 | 2 | 2.37 | 100 | 914 | 27.56% | |
| KRE 261218P00049000 | 49.00 | 1.09 | 0.18 | 1.21 | 66 | 820 | 54.25% | |
| KRE 261218P00061000 | 61.00 | 0.94 | 0.94 | 1.14 | 5 | 641 | 31.35% | |
| KRE 261218P00058000 | 58.00 | 0.7 | 0.64 | 0.84 | 1 | 498 | 33.28% | |
| KRE 261218P00070000 | 70.00 | 3.25 | 2.5 | 2.91 | 3 | 453 | 26.62% | |
| KRE 261218P00064000 | 64.00 | 1.49 | 1.33 | 1.55 | 4 | 438 | 29.55% | |
| KRE 261218P00062000 | 62.00 | 1.05 | 1.05 | 1.26 | 2 | 401 | 30.71% | |
| KRE 261218P00067000 | 67.00 | 2.29 | 1.78 | 2.27 | 1 | 313 | 28.93% | |
| KRE 261218P00054000 | 54.00 | 0.56 | 0.22 | 0.58 | 3 | 260 | 36.33% | |
| KRE 261218P00035000 | 35.00 | 0.12 | 0 | 0.34 | 13 | 198 | 58.40% | |
| KRE 261218P00065000 | 65.00 | 1.65 | 1.39 | 1.87 | 4 | 186 | 30.08% | |
| KRE 261218P00072000 | 72.00 | 4 | 3.15 | 3.55 | 8 | 175 | 25.68% | |
| KRE 261218P00030000 | 30.00 | 0.13 | 0 | 0.1 | 5 | 160 | 58.20% | |
| KRE 261218P00069000 | 69.00 | 2.85 | 2.24 | 2.63 | 1 | 128 | 27.10% | |
| KRE 261218P00053000 | 53.00 | 0.51 | 0.37 | 0.54 | 50 | 106 | 37.31% | |
| KRE 261218P00033000 | 33.00 | 0.18 | 0 | 0.12 | 31 | 93 | 53.91% | |
| KRE 261218P00074000 | 74.00 | 4.2 | 3.85 | 4.35 | 1 | 87 | 25.00% | |
| KRE 261218P00034000 | 34.00 | 0.2 | 0 | 0.13 | 31 | 74 | 52.54% | |
| KRE 261218P00026000 | 26.00 | 0.1 | 0 | 0.29 | 7 | 38 | 77.15% | |
| KRE 261218P00041000 | 41.00 | 1.2 | 0.78 | 0.98 | 1 | 36 | 66.02% | |
| KRE 261218P00080000 | 80.00 | 6.85 | 6.9 | 7.55 | 3 | 31 | 23.16% | YES |
| KRE 261218P00076000 | 76.00 | 5.1 | 4.65 | 5.3 | 1 | 16 | 24.45% | YES |
| KRE 261218P00027000 | 27.00 | 0.51 | 0.36 | 0.91 | 4 | 15 | 96.88% | |
| KRE 261218P00029000 | 29.00 | 0.14 | 0 | 0.3 | 3 | 13 | 70.12% | |
| KRE 261218P00077000 | 77.00 | 5.65 | 5.2 | 5.8 | 1 | 11 | 24.06% | YES |
| KRE 261218P00078000 | 78.00 | 6.2 | 5.75 | 6.35 | 3 | 10 | 23.76% | YES |
| KRE 261218P00079000 | 79.00 | 6.25 | 6.3 | 6.95 | 1 | 8 | 23.55% | YES |
| KRE 261218P00028000 | 28.00 | 0.74 | 0.37 | 0.84 | 1 | 1 | 92.77% | |
| KRE 261218P00037000 | 37.00 | 0.2 | 0 | 0 | 1 | 0 | 25.00% | |
| KRE 261218P00036000 | 36.00 | 0.16 | 0 | 0 | 3 | 0 | 25.00% | |
| KRE 261218P00038000 | 38.00 | 0.79 | 0 | 2.36 | 1 | 0 | 78.54% | |
| KRE 261218P00045000 | 45.00 | 0.42 | 0 | 0 | 10 | 0 | 12.50% | |
| KRE 261218P00025000 | 25.00 | 0.1 | 0 | 0 | 3 | 0 | 25.00% | |
| KRE 261218P00024000 | 24.00 | 0.08 | 0 | 0 | 10 | 0 | 50.00% | |
| KRE 261218P00023000 | 23.00 | 0.08 | 0 | 0 | 1000 | 0 | 50.00% |
This page displays the full KRE options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in KRE.
The ITM column highlights whether a contract is currently in-the-money for KRE: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for KRE between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in KRE, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The KRE options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
