KSS · KOHLS Corp · Options Chain

Track KSS — free

$17.23 +0.44 (+2.62%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$1.95B

113.38M

Options Chain

Underlying $17.23 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 80 contracts · mixed daily-bar sessions · Jul 23, 2025–Sep 11, 2026; 3 unknown

Put / call OI

1.05

Balanced positioning

Open interest

33,768

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$17.50

$0.27 above spot

ATM implied vol

61.9%

market's expected move

Open interest by strike · near the money

Calls Puts

2.5

7.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

27.5

32.5

37.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Dec 18 97d Jan 15 125d Mar 19 188d Apr 16 216d Jun 17 278d Sep 17 370d Dec 17 461d Jan 21 496d Dec 15 825d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	44	—	—	$13.40	$15.95	$16.00		$0.01	$0.00	$0.02	—	—	20	945
Call · $2.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:57.935 UTC Last $16.00 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.5 Daily-bar session Jul 23, 2025 Quote as of 2026-09-11 13:34:18.533 UTC Last $0.01 Breakeven $2.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 945 OI effective date Sep 10, 2026 Model this put
—	4	—	—	$11.75	$12.85	$12.17		$0.08	$0.00	$2.13	—	—	600	710
Call · $5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.484 UTC Last $12.17 Breakeven $17.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Jan 20, 2026 Quote as of 2026-09-11 19:02:54.438 UTC Last $0.08 Breakeven $4.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 710 OI effective date Sep 10, 2026 Model this put
—	5	—	—	$9.35	$10.40	$9.82		$0.02	$0.00	$2.13	—	—	1	1.1k
Call · $7.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.485 UTC Last $9.82 Breakeven $17.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.5 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:50.362 UTC Last $0.02 Breakeven $7.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
—	1	—	—	$7.95	$8.80	$8.38		$0.03	$0.00	$0.96	—	—	1	706
Call · $9 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.899 UTC Last $8.38 Breakeven $17.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.818 UTC Last $0.03 Breakeven $8.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 706 OI effective date Sep 10, 2026 Model this put
11	4	—	—	$6.40	$8.10	$7.25		$0.01	$0.00	$0.01	—	—	2	1.2k
Call · $10 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:31.799 UTC Last $7.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 16:27:36.259 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
—	4	—	—	$5.45	$7.15	$6.30		$0.02	$0.00	$0.40	—	—	8	184
Call · $11 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.064 UTC Last $6.30 Breakeven $17.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:59.786 UTC Last $0.02 Breakeven $10.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$5.15	$6.25	$6.70		$0.06	$0.00	$0.75	—	—	7	2
Call · $12 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:43.838 UTC Last $6.70 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:58.999 UTC Last $0.06 Breakeven $11.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
248	1.9k	—	—	$3.55	$5.80	$6.15		$0.01	$0.00	$0.01	—	—	5	2.7k
Call · $12.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $6.15 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 248 OI effective date Sep 10, 2026 Model this call Put · $12.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:18:41.783 UTC Last $0.01 Breakeven $12.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 10, 2026 Model this put
—	1	—	—	$3.00	$5.35	$4.17		$0.02	$0.00	$0.25	—	—	53	85
Call · $13 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.935 UTC Last $4.17 Breakeven $17.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.02 Breakeven $12.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$3.40	$4.75	—		$0.05	$0.00	$0.05	—	—	1	1
Call · $13.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:21:01.255 UTC Last $0.05 Breakeven $13.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	1.5k	—	—	$3.15	$4.25	$4.75		$0.03	$0.00	$0.15	—	—	3	737
Call · $14 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:50.335 UTC Last $4.75 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.785 UTC Last $0.03 Breakeven $13.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 737 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.06	$3.85	—		$0.09	$0.00	$0.50	—	—	21	57
Call · $14.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:31.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.09 Breakeven $14.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 10, 2026 Model this put
204	2	124.5%	0.827	$2.20	$2.77	$2.00		$0.04	$0.02	$0.09	-0.071	75.7%	49	3.6k
Call · $15 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.787 UTC Last $2.00 Breakeven $17.00 Implied vol 124.5% Delta 0.827 ≈83% ITM Gamma 0.093 Theta -0.06 Vega 0.006 Open interest 204 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:41.309 UTC Last $0.04 Breakeven $14.96 Implied vol 75.7% Delta -0.071 ≈7% ITM Gamma 0.082 Theta -0.019 Vega 0.003 Open interest 3.6k OI effective date Sep 10, 2026 Model this put
—	1	83.3%	0.85	$0.93	$2.79	$3.13		$0.08	$0.05	$0.11	-0.107	68.1%	14	78
Call · $15.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:29.261 UTC Last $3.13 Breakeven $18.63 Implied vol 83.3% Delta 0.85 ≈85% ITM Gamma 0.127 Theta -0.037 Vega 0.005 Open interest — OI effective date — Model this call Put · $15.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.932 UTC Last $0.08 Breakeven $15.42 Implied vol 68.1% Delta -0.107 ≈11% ITM Gamma 0.123 Theta -0.023 Vega 0.004 Open interest 78 OI effective date Sep 10, 2026 Model this put
365	308	70.9%	0.802	$1.28	$1.50	$1.40		$0.11	$0.10	$0.12	-0.157	58.7%	15	502
Call · $16 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.973 UTC Last $1.40 Breakeven $17.40 Implied vol 70.9% Delta 0.802 ≈80% ITM Gamma 0.178 Theta -0.038 Vega 0.006 Open interest 365 OI effective date Sep 10, 2026 Model this call Put · $16 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:57:48.035 UTC Last $0.11 Breakeven $15.89 Implied vol 58.7% Delta -0.157 ≈16% ITM Gamma 0.186 Theta -0.026 Vega 0.005 Open interest 502 OI effective date Sep 10, 2026 Model this put
16	4	72.8%	0.691	$0.77	$1.32	$0.79		$0.25	$0.12	$0.30	-0.267	56.3%	82	295
Call · $16.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.196 UTC Last $0.79 Breakeven $17.29 Implied vol 72.8% Delta 0.691 ≈69% ITM Gamma 0.22 Theta -0.048 Vega 0.008 Open interest 16 OI effective date Sep 10, 2026 Model this call Put · $16.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $0.25 Breakeven $16.25 Implied vol 56.3% Delta -0.267 ≈27% ITM Gamma 0.265 Theta -0.034 Vega 0.007 Open interest 295 OI effective date Sep 10, 2026 Model this put
1.3k	510	67.4%	0.574	$0.57	$0.83	$0.66		$0.38	$0.33	$0.46	-0.418	56.4%	124	986
Call · $17 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.256 UTC Last $0.66 Breakeven $17.66 Implied vol 67.4% Delta 0.574 ≈57% ITM Gamma 0.264 Theta -0.05 Vega 0.009 Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $17 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.38 Breakeven $16.62 Implied vol 56.4% Delta -0.418 ≈42% ITM Gamma 0.314 Theta -0.04 Vega 0.009 Open interest 986 OI effective date Sep 10, 2026 Model this put
Underlying $17.23
1.5k	94	59.4%	0.428	$0.31	$0.48	$0.35		$0.79	$0.36	$0.85	-0.59	50.2%	42	808
Call · $17.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.35 Breakeven $17.85 Implied vol 59.4% Delta 0.428 ≈43% ITM Gamma 0.3 Theta -0.044 Vega 0.009 Open interest 1.5k OI effective date Sep 10, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.998 UTC Last $0.79 Breakeven $16.71 Implied vol 50.2% Delta -0.59 ≈59% ITM Gamma 0.351 Theta -0.035 Vega 0.009 Open interest 808 OI effective date Sep 10, 2026 Model this put
485	131	56.1%	0.278	$0.09	$0.32	$0.21		$1.12	$0.86	$1.25	-0.693	64.1%	4	512
Call · $18 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.782 UTC Last $0.21 Breakeven $18.21 Implied vol 56.1% Delta 0.278 ≈28% ITM Gamma 0.272 Theta -0.035 Vega 0.007 Open interest 485 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.470 UTC Last $1.12 Breakeven $16.88 Implied vol 64.1% Delta -0.693 ≈69% ITM Gamma 0.248 Theta -0.04 Vega 0.008 Open interest 512 OI effective date Sep 10, 2026 Model this put
471	21	—	—	$0.00	$0.20	$0.11		$1.44	$1.21	$1.60	-0.825	58%	37	155
Call · $18.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.979 UTC Last $0.11 Breakeven $18.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 471 OI effective date Sep 10, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $1.44 Breakeven $17.06 Implied vol 58% Delta -0.825 ≈82% ITM Gamma 0.202 Theta -0.026 Vega 0.006 Open interest 155 OI effective date Sep 10, 2026 Model this put
2.5k	23	66.8%	0.133	$0.03	$0.16	$0.08		$1.90	$1.63	$2.09	-0.887	61.6%	7	936
Call · $19 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $0.08 Breakeven $19.08 Implied vol 66.8% Delta 0.133 ≈13% ITM Gamma 0.146 Theta -0.027 Vega 0.005 Open interest 2.5k OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $1.90 Breakeven $17.10 Implied vol 61.6% Delta -0.887 ≈89% ITM Gamma 0.141 Theta -0.02 Vega 0.004 Open interest 936 OI effective date Sep 10, 2026 Model this put
259	6	—	—	$0.00	$0.26	$0.06		$2.32	$2.01	$2.61	-0.955	56.1%	3	255
Call · $19.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.06 Breakeven $19.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 259 OI effective date Sep 10, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $2.32 Breakeven $17.18 Implied vol 56.1% Delta -0.955 ≈96% ITM Gamma 0.076 Theta -0.008 Vega 0.002 Open interest 255 OI effective date Sep 10, 2026 Model this put
4.3k	30	68.9%	0.049	$0.01	$0.05	$0.02		$3.10	$2.50	$3.05	—	—	4	481
Call · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.459 UTC Last $0.02 Breakeven $20.02 Implied vol 68.9% Delta 0.049 ≈5% ITM Gamma 0.067 Theta -0.013 Vega 0.002 Open interest 4.3k OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $3.10 Breakeven $16.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 481 OI effective date Sep 10, 2026 Model this put
280	1	—	—	$0.00	$0.03	$0.03		$3.37	$3.10	$3.50	-0.976	67.3%	1	3
Call · $20.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:05.979 UTC Last $0.03 Breakeven $20.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 280 OI effective date Sep 10, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.959 UTC Last $3.37 Breakeven $17.13 Implied vol 67.3% Delta -0.976 ≈98% ITM Gamma 0.038 Theta -0.005 Vega 0.001 Open interest 3 OI effective date Sep 10, 2026 Model this put
1.1k	48	—	—	$0.00	$0.03	$0.02		$4.27	$3.50	$4.30	-0.9	114.6%	4	12
Call · $21 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 17:53:30.675 UTC Last $0.02 Breakeven $21.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.483 UTC Last $4.27 Breakeven $16.73 Implied vol 114.6% Delta -0.9 ≈90% ITM Gamma 0.07 Theta -0.035 Vega 0.004 Open interest 12 OI effective date Sep 10, 2026 Model this put
45	23	—	—	$0.00	$0.52	$0.07		$4.37	$3.85	$4.70	—	—	7	7
Call · $21.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.07 Breakeven $21.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.485 UTC Last $4.37 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
48	6	—	—	$0.00	$0.05	$0.06		$4.85	$4.60	$4.90	—	—	3	2
Call · $22 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:30:02.660 UTC Last $0.06 Breakeven $22.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.484 UTC Last $4.85 Breakeven $17.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1.1k	4	—	—	$0.00	$0.01	$0.01		$4.60	$4.20	$6.80	—	—	3	89
Call · $22.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:11:29.816 UTC Last $0.01 Breakeven $22.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $4.60 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 10, 2026 Model this put
12	9	—	—	$0.00	$0.02	$0.07		$5.78	$5.60	$6.00	—	—	5	1
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:18:07.878 UTC Last $0.07 Breakeven $23.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.637 UTC Last $5.78 Breakeven $17.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$0.00	$0.51	$0.03		$6.21	$6.05	$6.50	—	—	3	1
Call · $23.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.03 Breakeven $23.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:47.114 UTC Last $6.21 Breakeven $17.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
88	2	—	—	$0.00	$0.01	$0.10		$6.78	$6.55	$6.95	—	—	4	1
Call · $24 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 14:43:52.285 UTC Last $0.10 Breakeven $24.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.044 UTC Last $6.78 Breakeven $17.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1.2k	2	—	—	$0.00	$0.07	$0.07		$7.77	$7.60	$7.90	—	—	10	58
Call · $25 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $0.07 Breakeven $25.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:31.098 UTC Last $7.77 Breakeven $17.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$0.00	$0.75	$0.08		$8.87	$8.40	$9.10	—	—	8	1
Call · $26 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.08 Breakeven $26.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.484 UTC Last $8.87 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
4	2	—	—	$0.00	$0.75	$0.06		$9.80	$9.60	$10.00	—	—	6	—
Call · $27 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.783 UTC Last $0.06 Breakeven $27.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $27 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.484 UTC Last $9.80 Breakeven $17.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	5	—	—	$0.00	$0.70	$0.01		$9.17	$9.20	$11.60	—	—	7	1
Call · $27.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:30:01.845 UTC Last $0.01 Breakeven $27.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 10, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:57.935 UTC Last $9.17 Breakeven $18.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
137	1	—	—	$0.00	$2.01	$0.13		$12.66	$12.55	$13.05	—	—	8	18
Call · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:30:02.550 UTC Last $0.13 Breakeven $30.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.484 UTC Last $12.66 Breakeven $17.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 10, 2026 Model this put
345	2	—	—	$0.00	$0.75	$0.03		$15.10	$14.95	$15.60	—	—	4	—
Call · $32.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $0.03 Breakeven $32.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 10, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.485 UTC Last $15.10 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.75	$0.09		$17.97	$17.35	$18.00	—	—	3	4
Call · $35 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:59.784 UTC Last $0.09 Breakeven $35.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.485 UTC Last $17.97 Breakeven $17.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
9	1	—	—	$0.00	$0.75	$0.20		—	$19.15	$22.25	—	—	—	—
Call · $37.5 Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:59:59.785 UTC Last $0.20 Breakeven $37.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
292	3	—	—	$0.00	$0.03	$0.01		$22.30	$21.60	$24.75	—	—	4	—
Call · $40 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:34:18.533 UTC Last $0.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 292 OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.401 UTC Last $22.30 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — 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 · Jul 23, 2025–Sep 11, 2026; 3 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 25 strikes around the money are shown by default — switch to "All 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 885639 CUSIP 500255104 13F (30d) 168 filings 166 filers Visit website Investor relations