M · Macy's, Inc. · Options Chain

Track M — free

$22.08 +1.58 (+7.71%) At close · Sep 11

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$5.39B

261.18M

Options Chain

Underlying $22.08 · 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 · 76 contracts · mixed daily-bar sessions · Feb 27, 2026–Sep 11, 2026; 8 unknown

Put / call OI

1.10

Balanced positioning

Open interest

80,515

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$22.00

$0.08 below spot

ATM implied vol

38.6%

market's expected move

Open interest by strike · near the money

Calls Puts

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

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 Nov 20 69d Dec 18 97d Jan 15 125d Feb 19 160d Mar 19 188d Jun 17 278d Sep 17 370d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
7	3	—	—	$17.90	$20.30	$18.03		$0.10	$0.00	$0.01	—	—	1	1
Call · $3 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.894 UTC Last $18.03 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $3 Daily-bar session Feb 27, 2026 Quote as of 2026-09-11 13:44:18.650 UTC Last $0.10 Breakeven $2.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$15.90	$18.05	$15.60		$0.05	$0.00	$0.10	—	—	18	503
Call · $5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.896 UTC Last $15.60 Breakeven $20.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $5 Daily-bar session Mar 23, 2026 Quote as of 2026-09-11 13:30:02.240 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 503 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$12.90	$15.05	$12.83		$0.13	$0.00	$0.75	—	—	18	255
Call · $8 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.937 UTC Last $12.83 Breakeven $20.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Mar 23, 2026 Quote as of 2026-09-11 19:59:59.937 UTC Last $0.13 Breakeven $7.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 10, 2026 Model this put
5	3	—	—	$10.90	$12.35	$10.48		$0.06	$0.00	$0.96	—	—	3	387
Call · $10 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:57.948 UTC Last $10.48 Breakeven $20.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $10 Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:59.906 UTC Last $0.06 Breakeven $9.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 387 OI effective date Sep 10, 2026 Model this put
2	2	—	—	$8.90	$11.30	$9.95		$0.32	$0.00	$0.94	—	—	10	571
Call · $12 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.914 UTC Last $9.95 Breakeven $21.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $12 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.924 UTC Last $0.32 Breakeven $11.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 571 OI effective date Sep 10, 2026 Model this put
124	3	—	—	$5.90	$7.85	$6.03		$0.01	$0.00	$0.01	—	—	20	533
Call · $15 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.856 UTC Last $6.03 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:02.240 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 533 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$4.85	$7.55	$5.00		—	$0.00	$0.51	—	—	—	—
Call · $16 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.895 UTC Last $5.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15.3k	4	—	—	$4.05	$6.00	$3.75		$0.01	$0.00	$0.01	—	—	2	10.9k
Call · $17 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.899 UTC Last $3.75 Breakeven $20.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15.3k OI effective date Sep 10, 2026 Model this call Put · $17 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:57:44.066 UTC Last $0.01 Breakeven $16.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10.9k OI effective date Sep 10, 2026 Model this put
14	4	—	—	$3.50	$5.80	$3.40		$0.05	$0.00	$0.51	—	—	1	1
Call · $17.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.896 UTC Last $3.40 Breakeven $20.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $17.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $0.05 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$2.56	$5.00	$3.00		$0.02	$0.00	$0.03	—	—	5	390
Call · $18 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.892 UTC Last $3.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $18 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.896 UTC Last $0.02 Breakeven $17.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 390 OI effective date Sep 10, 2026 Model this put
1	2	—	—	$2.54	$4.35	$2.38		$0.01	$0.01	$0.06	-0.038	79.3%	3	161
Call · $18.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.172 UTC Last $2.38 Breakeven $20.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $18.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $0.01 Breakeven $18.49 Implied vol 79.3% Delta -0.038 ≈4% ITM Gamma 0.037 Theta -0.015 Vega 0.002 Open interest 161 OI effective date Sep 10, 2026 Model this put
4	4	126.8%	0.841	$2.05	$4.70	$2.16		$0.01	$0.01	$0.06	-0.043	69.3%	71	239
Call · $19 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.935 UTC Last $2.16 Breakeven $21.16 Implied vol 126.8% Delta 0.841 ≈84% ITM Gamma 0.068 Theta -0.074 Vega 0.007 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $19 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.933 UTC Last $0.01 Breakeven $18.99 Implied vol 69.3% Delta -0.043 ≈4% ITM Gamma 0.046 Theta -0.015 Vega 0.003 Open interest 239 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$1.83	$2.69	$1.50		$0.06	$0.02	$0.13	-0.08	70.6%	920	145
Call · $19.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.933 UTC Last $1.50 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $19.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $0.06 Breakeven $19.44 Implied vol 70.6% Delta -0.08 ≈8% ITM Gamma 0.075 Theta -0.025 Vega 0.004 Open interest 145 OI effective date Sep 10, 2026 Model this put
1.8k	86	—	—	$1.78	$2.29	$2.09		$0.06	$0.03	$0.09	-0.081	56%	260	1.4k
Call · $20 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.913 UTC Last $2.09 Breakeven $22.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 10, 2026 Model this call Put · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.937 UTC Last $0.06 Breakeven $19.94 Implied vol 56% Delta -0.081 ≈8% ITM Gamma 0.095 Theta -0.02 Vega 0.004 Open interest 1.4k OI effective date Sep 10, 2026 Model this put
1.6k	441	37.1%	0.941	$1.25	$1.91	$1.29		$0.11	$0.03	$0.10	-0.103	46%	475	1.1k
Call · $20.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.936 UTC Last $1.29 Breakeven $21.79 Implied vol 37.1% Delta 0.941 ≈94% ITM Gamma 0.113 Theta -0.012 Vega 0.003 Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $20.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.934 UTC Last $0.11 Breakeven $20.39 Implied vol 46% Delta -0.103 ≈10% ITM Gamma 0.137 Theta -0.019 Vega 0.005 Open interest 1.1k OI effective date Sep 10, 2026 Model this put
711	818	40.3%	0.835	$1.01	$1.30	$1.03		$0.18	$0.12	$0.19	-0.201	47.3%	335	1.9k
Call · $21 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.997 UTC Last $1.03 Breakeven $22.03 Implied vol 40.3% Delta 0.835 ≈84% ITM Gamma 0.218 Theta -0.025 Vega 0.007 Open interest 711 OI effective date Sep 10, 2026 Model this call Put · $21 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.867 UTC Last $0.18 Breakeven $20.82 Implied vol 47.3% Delta -0.201 ≈20% ITM Gamma 0.21 Theta -0.031 Vega 0.008 Open interest 1.9k OI effective date Sep 10, 2026 Model this put
121	549	31%	0.745	$0.61	$0.77	$0.69		$0.30	$0.27	$0.34	-0.329	48.2%	417	353
Call · $21.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.932 UTC Last $0.69 Breakeven $22.19 Implied vol 31% Delta 0.745 ≈75% ITM Gamma 0.366 Theta -0.025 Vega 0.009 Open interest 121 OI effective date Sep 10, 2026 Model this call Put · $21.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.899 UTC Last $0.30 Breakeven $21.20 Implied vol 48.2% Delta -0.329 ≈33% ITM Gamma 0.265 Theta -0.04 Vega 0.01 Open interest 353 OI effective date Sep 10, 2026 Model this put
1.1k	773	28.2%	0.534	$0.24	$0.45	$0.40		$0.50	$0.47	$0.58	-0.472	49%	92	12.2k
Call · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.932 UTC Last $0.40 Breakeven $22.40 Implied vol 28.2% Delta 0.534 ≈53% ITM Gamma 0.499 Theta -0.028 Vega 0.011 Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $22 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.895 UTC Last $0.50 Breakeven $21.50 Implied vol 49% Delta -0.472 ≈47% ITM Gamma 0.288 Theta -0.045 Vega 0.011 Open interest 12.2k OI effective date Sep 10, 2026 Model this put
Underlying $22.08
565	1.4k	41.3%	0.362	$0.20	$0.36	$0.22		$1.27	$0.71	$1.19	-0.584	61.9%	67	535
Call · $22.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.961 UTC Last $0.22 Breakeven $22.72 Implied vol 41.3% Delta 0.362 ≈36% ITM Gamma 0.322 Theta -0.037 Vega 0.011 Open interest 565 OI effective date Sep 10, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.933 UTC Last $1.27 Breakeven $21.23 Implied vol 61.9% Delta -0.584 ≈58% ITM Gamma 0.223 Theta -0.055 Vega 0.011 Open interest 535 OI effective date Sep 10, 2026 Model this put
1.2k	173	39.5%	0.211	$0.08	$0.18	$0.13		$1.29	$1.12	$1.45	-0.687	62.1%	13	4.6k
Call · $23 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $0.13 Breakeven $23.13 Implied vol 39.5% Delta 0.211 ≈21% ITM Gamma 0.259 Theta -0.027 Vega 0.008 Open interest 1.2k 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 19:59:59.940 UTC Last $1.29 Breakeven $21.71 Implied vol 62.1% Delta -0.687 ≈69% ITM Gamma 0.202 Theta -0.05 Vega 0.01 Open interest 4.6k OI effective date Sep 10, 2026 Model this put
380	25	40.8%	0.118	$0.02	$0.11	$0.07		$2.92	$1.57	$2.98	-0.626	123.7%	11	81
Call · $23.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.903 UTC Last $0.07 Breakeven $23.57 Implied vol 40.8% Delta 0.118 ≈12% ITM Gamma 0.171 Theta -0.019 Vega 0.006 Open interest 380 OI effective date Sep 10, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.917 UTC Last $2.92 Breakeven $20.58 Implied vol 123.7% Delta -0.626 ≈63% ITM Gamma 0.108 Theta -0.109 Vega 0.011 Open interest 81 OI effective date Sep 10, 2026 Model this put
4.4k	66	45.7%	0.079	$0.02	$0.07	$0.04		$3.07	$1.95	$3.30	-0.676	123.4%	2	902
Call · $24 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.943 UTC Last $0.04 Breakeven $24.04 Implied vol 45.7% Delta 0.079 ≈8% ITM Gamma 0.114 Theta -0.016 Vega 0.004 Open interest 4.4k 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 19:59:59.934 UTC Last $3.07 Breakeven $20.93 Implied vol 123.4% Delta -0.676 ≈68% ITM Gamma 0.103 Theta -0.103 Vega 0.01 Open interest 902 OI effective date Sep 10, 2026 Model this put
244	15	—	—	$0.00	$0.45	$0.10		$2.97	$2.57	$3.95	-0.675	149.7%	5	5
Call · $24.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.929 UTC Last $0.10 Breakeven $24.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 244 OI effective date Sep 10, 2026 Model this call Put · $24.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $2.97 Breakeven $21.53 Implied vol 149.7% Delta -0.675 ≈67% ITM Gamma 0.085 Theta -0.125 Vega 0.01 Open interest 5 OI effective date Sep 10, 2026 Model this put
2.4k	175	63.2%	0.066	$0.02	$0.08	$0.05		$4.73	$3.05	$4.30	-0.705	153.5%	11	1.2k
Call · $25 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.937 UTC Last $0.05 Breakeven $25.05 Implied vol 63.2% Delta 0.066 ≈7% ITM Gamma 0.072 Theta -0.019 Vega 0.004 Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.938 UTC Last $4.73 Breakeven $20.27 Implied vol 153.5% Delta -0.705 ≈71% ITM Gamma 0.08 Theta -0.123 Vega 0.01 Open interest 1.2k OI effective date Sep 10, 2026 Model this put
60	8	—	—	$0.00	$0.31	$0.05		$4.69	$3.45	$4.90	-0.719	165%	10	10
Call · $25.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:27.785 UTC Last $0.05 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 10, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.172 UTC Last $4.69 Breakeven $20.81 Implied vol 165% Delta -0.719 ≈72% ITM Gamma 0.072 Theta -0.129 Vega 0.01 Open interest 10 OI effective date Sep 10, 2026 Model this put
3.9k	15	—	—	$0.00	$0.22	$0.02		$5.72	$4.05	$5.95	—	—	30	3.6k
Call · $26 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $0.02 Breakeven $26.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.9k OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.934 UTC Last $5.72 Breakeven $20.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 10, 2026 Model this put
54	1	—	—	$0.00	$0.34	$0.11		—	$4.55	$6.70	—	—	—	—
Call · $26.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $0.11 Breakeven $26.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 10, 2026 Model this call Put · $26.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	3	—	—	$0.00	$0.20	$0.01		$4.95	$5.00	$7.10	—	—	3	222
Call · $27 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.987 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $27 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.859 UTC Last $4.95 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 10, 2026 Model this put
80	23	—	—	$0.00	$0.25	$0.04		$5.55	$5.00	$7.60	—	—	2	2
Call · $27.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 18:56:02.130 UTC Last $0.04 Breakeven $27.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 10, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.171 UTC Last $5.55 Breakeven $21.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
801	5	—	—	$0.00	$0.57	$0.01		$3.15	$6.00	$8.10	—	—	3	8
Call · $28 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 801 OI effective date Sep 10, 2026 Model this call Put · $28 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:58.167 UTC Last $3.15 Breakeven $24.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
10	10	—	—	$0.00	$0.75	$0.11		$6.55	$6.05	$8.00	—	—	1	1
Call · $28.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.914 UTC Last $0.11 Breakeven $28.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $28.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.910 UTC Last $6.55 Breakeven $21.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
302	3	—	—	$0.00	$0.76	$0.01		—	$6.50	$9.20	—	—	—	—
Call · $29 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.901 UTC Last $0.01 Breakeven $29.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 10, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.7k	1	—	—	$0.00	$0.06	$0.04		—	$7.95	$9.50	—	—	—	—
Call · $30 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:34:12.535 UTC Last $0.04 Breakeven $30.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	3	—	—	$0.00	$0.75	$0.01		—	$9.00	$10.40	—	—	—	—
Call · $31 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:59.913 UTC Last $0.01 Breakeven $31.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 10, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
249	5	—	—	$0.00	$0.42	$0.01		—	$10.00	$12.20	—	—	—	—
Call · $32 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.942 UTC Last $0.01 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 249 OI effective date Sep 10, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$0.75	$0.06		$10.70	$11.00	$13.20	—	—	11	11
Call · $33 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:59.898 UTC Last $0.06 Breakeven $33.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $33 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:58.169 UTC Last $10.70 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.00	$14.20	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
136	900	—	—	$0.00	$0.95	$0.04		$11.90	$12.95	$15.20	—	—	1	1
Call · $35 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:30:03.473 UTC Last $0.04 Breakeven $35.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-11 19:59:59.893 UTC Last $11.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 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 · Feb 27, 2026–Sep 11, 2026; 8 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 38" 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 794367 CUSIP 55616P104 13F (30d) 193 filings 192 filers Visit website Investor relations