This page reflects KNSL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
KNSL Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
300.00
20.65
17.70
20.60
0.00
1
3
40.0%
0.665
0.0104
-0.243
0.320
0.148
310.00
11.43
11.80
14.50
0.00
1
10
38.4%
0.554
0.0117
-0.248
0.347
0.125
320.00
7.90
7.50
9.70
0.00
1
2
37.2%
0.434
0.0120
-0.237
0.346
0.100
330.00
5.40
4.40
6.30
-6.60
2
12
36.9%
0.321
0.0111
-0.211
0.315
0.074
340.00
7.30
2.30
4.20
0.00
6
15
37.7%
0.232
0.0092
-0.182
0.268
0.054
350.00
4.20
0.05
2.85
0.00
18
39
38.9%
0.166
0.0073
-0.153
0.219
0.039
360.00
0.72
0.45
2.15
-2.18
1
29
41.3%
0.125
0.0057
-0.133
0.181
0.029
370.00
3.15
0.00
2.00
0.00
0
6
45.8%
0.108
0.0046
-0.132
0.163
0.025
380.00
16.37
0.00
4.50
0.00
3
3
52.4%
0.106
0.0040
-0.149
0.161
0.025
400.00
0.30
0.00
4.80
0.00
1
4
62.8%
0.097
0.0031
-0.166
0.150
0.022
420.00
5.33
0.00
2.30
0.00
1
1
61.1%
0.052
0.0020
-0.100
0.094
0.012
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
230.00
2.40
0.00
3.60
0.00
0
10
72.8%
-0.055
0.0017
-0.120
0.097
-0.015
250.00
1.00
0.05
5.80
0.00
5
6
64.5%
-0.093
0.0029
-0.159
0.146
-0.025
260.00
0.79
0.80
4.80
0.00
7
8
55.1%
-0.103
0.0037
-0.145
0.157
-0.027
270.00
2.00
1.35
2.60
0.80
5
221
45.6%
-0.113
0.0048
-0.128
0.169
-0.030
280.00
2.65
2.25
3.80
0.00
2
122
42.7%
-0.164
0.0066
-0.154
0.217
-0.043
290.00
4.60
3.60
5.70
0.00
4
53
40.6%
-0.236
0.0086
-0.180
0.271
-0.063
300.00
7.41
6.20
8.00
3.11
1
26
37.3%
-0.327
0.0110
-0.191
0.317
-0.087
310.00
10.79
9.60
12.60
0.00
2
22
37.8%
-0.446
0.0119
-0.209
0.347
-0.120
320.00
16.29
15.00
18.00
5.79
4
107
37.2%
-0.566
0.0120
-0.199
0.346
-0.154
330.00
16.00
22.00
24.80
0.00
1
7
37.5%
-0.675
0.0109
-0.177
0.316
-0.186
340.00
30.30
28.10
34.20
0.00
2
3
43.8%
-0.731
0.0086
-0.188
0.290
-0.207
350.00
40.93
36.20
43.10
0.00
1
1
47.0%
-0.783
0.0071
-0.175
0.258
-0.227
360.00
47.34
45.70
51.90
0.00
5
5
48.4%
-0.832
0.0059
-0.148
0.221
-0.246
370.00
67.40
55.40
61.80
0.00
0
2
53.8%
-0.849
0.0050
-0.152
0.206
-0.258
390.00
80.44
74.00
82.70
0.00
2
0
68.9%
-0.851
0.0038
-0.202
0.204
-0.275
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.