KBE · State Street(R) SPDR(R) S&P(R) Bank ETF ETF

Alerts for KBE

$69.34 +0.23 (+0.33%) At close · Sep 4

Options Chain

Underlying $69.34 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 64 contracts · mixed daily-bar sessions · Mar 9, 2026–Sep 4, 2026; 10 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

3,430

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$64.00

$5.34 below spot

ATM implied vol

20.4%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Jan 15 131d Mar 19 194d Jun 17 284d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$33.20	$35.20	—		$0.13	$0.00	$1.20	—	—	60	60
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:53.211 UTC Last $0.13 Breakeven $34.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.20	$30.40	—		$0.06	$0.00	$0.10	—	—	1	53
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 18:59:30.156 UTC Last $0.06 Breakeven $39.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$23.30	$25.40	—		$1.20	$0.00	$1.20	—	—	2	3
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:53.210 UTC Last $1.20 Breakeven $43.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$18.20	$20.10	$19.15		$0.28	$0.00	$0.25	—	—	1	2
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $19.15 Breakeven $69.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:53.133 UTC Last $0.28 Breakeven $49.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.20	$19.10	—		—	$0.00	$0.05	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$18.10	—		$0.05	$0.00	$0.05	—	—	3	19
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:30.673 UTC Last $0.05 Breakeven $51.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.20	$17.10	—		$2.00	$0.00	$0.25	—	—	1	1
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:59:53.190 UTC Last $2.00 Breakeven $51.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$14.20	$16.10	$14.05		$2.05	$0.00	$0.25	—	—	4	59
Call · $54 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.190 UTC Last $14.05 Breakeven $68.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:53.242 UTC Last $2.05 Breakeven $51.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$13.20	$15.10	$15.00		$0.40	$0.00	$0.25	—	—	25	39
Call · $55 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:53.190 UTC Last $15.00 Breakeven $70.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:53.255 UTC Last $0.40 Breakeven $54.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$12.20	$14.10	$9.57		$3.50	$0.00	$0.25	—	—	2	6
Call · $56 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $9.57 Breakeven $65.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $3.50 Breakeven $52.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
8	2	—	—	$11.20	$13.10	$6.80		$4.20	$0.00	$1.20	—	—	14	14
Call · $57 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:53.255 UTC Last $6.80 Breakeven $63.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:53.235 UTC Last $4.20 Breakeven $52.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$10.20	$11.90	$7.50		$0.20	$0.00	$0.25	—	—	2	21
Call · $58 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $7.50 Breakeven $65.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:53.190 UTC Last $0.20 Breakeven $57.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
66	2	—	—	$9.20	$10.70	$7.20		$1.63	$0.00	$0.35	—	—	1	4
Call · $59 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:53.331 UTC Last $7.20 Breakeven $66.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:34.304 UTC Last $1.63 Breakeven $57.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
81	4	—	—	$8.20	$9.70	$8.11		$0.08	$0.00	$1.10	—	—	1	71
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.236 UTC Last $8.11 Breakeven $68.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.215 UTC Last $0.08 Breakeven $59.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
56	6	39.5%	0.962	$7.20	$9.80	$5.90		$5.00	$0.00	$0.45	—	—	77	77
Call · $61 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $5.90 Breakeven $66.90 Implied vol 39.5% Delta 0.962 ≈96% ITM Gamma 0.016 Theta -0.022 Vega 0.011 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:34.004 UTC Last $5.00 Breakeven $56.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
15	10	—	—	$6.20	$7.70	$9.70		$3.00	$0.00	$0.30	—	—	14	157
Call · $62 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.255 UTC Last $9.70 Breakeven $71.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:57:50.784 UTC Last $3.00 Breakeven $59.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 OI effective date Sep 3, 2026 Model this put
17	2	—	—	$5.40	$6.70	$5.18		$0.35	$0.00	$0.10	—	—	1	114
Call · $63 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $5.18 Breakeven $68.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:32.672 UTC Last $0.35 Breakeven $62.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 3, 2026 Model this put
62	2	—	—	$4.40	$6.00	$5.81		$0.15	$0.00	$0.30	—	—	10	314
Call · $64 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.255 UTC Last $5.81 Breakeven $69.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:19.371 UTC Last $0.15 Breakeven $63.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 314 OI effective date Sep 3, 2026 Model this put
144	5	—	—	$3.60	$4.80	$3.90		$0.20	$0.00	$0.20	—	—	10	39
Call · $65 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:53.536 UTC Last $3.90 Breakeven $68.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:32.439 UTC Last $0.20 Breakeven $64.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
140	1	—	—	$2.70	$3.90	$2.85		$0.30	$0.00	$0.35	—	—	1	24
Call · $66 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.043 UTC Last $2.85 Breakeven $68.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:24.090 UTC Last $0.30 Breakeven $65.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
44	1	17.9%	0.858	$2.00	$3.20	$1.31		$0.70	$0.10	$0.50	-0.188	21.8%	3	21
Call · $67 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $1.31 Breakeven $68.31 Implied vol 17.9% Delta 0.858 ≈86% ITM Gamma 0.096 Theta -0.026 Vega 0.029 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.885 UTC Last $0.70 Breakeven $66.30 Implied vol 21.8% Delta -0.188 ≈19% ITM Gamma 0.094 Theta -0.028 Vega 0.035 Open interest 21 OI effective date Sep 3, 2026 Model this put
59	1	15.9%	0.761	$0.90	$2.55	$1.40		$1.10	$0.15	$0.75	-0.28	19.5%	10	86
Call · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.630 UTC Last $1.40 Breakeven $69.40 Implied vol 15.9% Delta 0.761 ≈76% ITM Gamma 0.149 Theta -0.03 Vega 0.041 Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:51.649 UTC Last $1.10 Breakeven $66.90 Implied vol 19.5% Delta -0.28 ≈28% ITM Gamma 0.132 Theta -0.031 Vega 0.044 Open interest 86 OI effective date Sep 3, 2026 Model this put
27	2	20.1%	0.573	$1.05	$1.50	$1.00		$1.00	$0.70	$1.05	-0.429	20.7%	2	24
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.086 UTC Last $1.00 Breakeven $70.00 Implied vol 20.1% Delta 0.573 ≈57% ITM Gamma 0.149 Theta -0.044 Vega 0.051 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.318 UTC Last $1.00 Breakeven $68.00 Implied vol 20.7% Delta -0.429 ≈43% ITM Gamma 0.145 Theta -0.038 Vega 0.051 Open interest 24 OI effective date Sep 3, 2026 Model this put
Underlying $69.34
1.1k	2	17.8%	0.41	$0.30	$1.05	$0.62		$1.40	$0.50	$2.50	-0.567	22.8%	10	27
Call · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.059 UTC Last $0.62 Breakeven $70.62 Implied vol 17.8% Delta 0.41 ≈41% ITM Gamma 0.167 Theta -0.038 Vega 0.051 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:53.134 UTC Last $1.40 Breakeven $68.60 Implied vol 22.8% Delta -0.567 ≈57% ITM Gamma 0.132 Theta -0.041 Vega 0.052 Open interest 27 OI effective date Sep 3, 2026 Model this put
31	5	—	—	$0.00	$1.60	$0.05		$3.10	$1.20	$3.30	-0.674	25%	13	13
Call · $71 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.150 UTC Last $0.05 Breakeven $71.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $3.10 Breakeven $67.90 Implied vol 25% Delta -0.674 ≈67% ITM Gamma 0.11 Theta -0.041 Vega 0.047 Open interest 13 OI effective date Sep 3, 2026 Model this put
69	1	—	—	$0.00	$0.95	$1.25		$4.07	$2.40	$3.80	-0.748	27.8%	12	6
Call · $72 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.150 UTC Last $1.25 Breakeven $73.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $4.07 Breakeven $67.93 Implied vol 27.8% Delta -0.748 ≈75% ITM Gamma 0.088 Theta -0.039 Vega 0.042 Open interest 6 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$0.00	$0.75	$0.37		$4.95	$3.40	$4.90	-0.77	34.5%	2	1
Call · $73 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.107 UTC Last $0.37 Breakeven $73.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.207 UTC Last $4.95 Breakeven $68.05 Implied vol 34.5% Delta -0.77 ≈77% ITM Gamma 0.067 Theta -0.047 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this put
65	41	—	—	$0.00	$0.75	$0.25		—	$4.30	$5.80	-0.811	36.9%	—	—
Call · $74 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.107 UTC Last $0.25 Breakeven $74.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.255 UTC Last — Breakeven — Implied vol 36.9% Delta -0.811 ≈81% ITM Gamma 0.056 Theta -0.044 Vega 0.035 Open interest — OI effective date — Model this put
174	1	—	—	$0.00	$0.10	$0.05		—	$5.30	$6.80	-0.827	41.6%	—	—
Call · $75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:46.901 UTC Last $0.05 Breakeven $75.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.331 UTC Last — Breakeven — Implied vol 41.6% Delta -0.827 ≈83% ITM Gamma 0.047 Theta -0.047 Vega 0.034 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$0.05		$11.20	$10.00	$11.80	-0.898	56.7%	2	—
Call · $80 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:53.132 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.190 UTC Last $11.20 Breakeven $68.80 Implied vol 56.7% Delta -0.898 ≈90% ITM Gamma 0.024 Theta -0.044 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$16.24	$15.00	$16.80	-0.916	73.9%	4	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.241 UTC Last $16.24 Breakeven $68.76 Implied vol 73.9% Delta -0.916 ≈92% ITM Gamma 0.016 Theta -0.049 Vega 0.02 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$0.61		$21.09	$20.00	$21.80	-0.927	89.4%	14	—
Call · $90 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:53.074 UTC Last $0.61 Breakeven $90.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.255 UTC Last $21.09 Breakeven $68.91 Implied vol 89.4% Delta -0.927 ≈93% ITM Gamma 0.012 Theta -0.054 Vega 0.018 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 9, 2026–Sep 4, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 22 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.