AAPD · Direxion Daily AAPL Bear 1X Shares ETF

Alerts for AAPD

$10.90 +0.28 (+2.64%) At close · Sep 4

Options Chain

Underlying $10.90 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 4, 2026; 31 unknown

Put / call OI

0.10

Call-heavy positioning

Open interest

217

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$0.10 above spot

ATM implied vol

28.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$9.50	$10.20	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:07.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$9.10	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:07.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$8.30	—		—	$0.00	$0.30	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.50	$7.20	—		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$6.20	—		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$5.20	—		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:58:27.150 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$4.30	—		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:10.978 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$2.50	$3.20	$2.66		—	$0.00	$0.30	—	—	—	—
Call · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:23.982 UTC Last $2.66 Breakeven $10.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$1.50	$2.20	$2.45		—	$0.00	$0.30	—	—	—	—
Call · $9 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:06.874 UTC Last $2.45 Breakeven $11.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	5	—	—	$0.55	$1.25	$0.85		$0.15	$0.00	$0.15	—	—	4	5
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.85 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.15 Breakeven $9.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $10.90
165	7	26.1%	0.447	$0.05	$0.30	$0.12		$0.51	$0.15	$0.45	-0.542	30.9%	4	6
Call · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.717 UTC Last $0.12 Breakeven $11.12 Implied vol 26.1% Delta 0.447 ≈45% ITM Gamma 0.736 Theta -0.009 Vega 0.008 Open interest 165 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.51 Breakeven $10.49 Implied vol 30.9% Delta -0.542 ≈54% ITM Gamma 0.623 Theta -0.009 Vega 0.008 Open interest 6 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$0.25	$0.10		$0.69	$0.95	$1.50	-0.786	59.2%	1	—
Call · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.10 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $0.69 Breakeven $11.31 Implied vol 59.2% Delta -0.786 ≈79% ITM Gamma 0.239 Theta -0.013 Vega 0.006 Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.10	$0.05		$1.69	$1.80	$2.50	-0.897	69.7%	1	9
Call · $13 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:41.961 UTC Last $0.05 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $1.69 Breakeven $11.31 Implied vol 69.7% Delta -0.897 ≈90% ITM Gamma 0.125 Theta -0.009 Vega 0.004 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—		—	$2.80	$3.50	-0.915	90.6%	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.719 UTC Last — Breakeven — Implied vol 90.6% Delta -0.915 ≈91% ITM Gamma 0.084 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.20	$0.05		—	$3.80	$4.50	—	—	—	—
Call · $15 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.728 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$4.80	$5.50	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$5.80	$6.50	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$6.80	$7.50	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$7.80	$8.50	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.80	$9.50	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$9.80	$10.50	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — 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 31, 2026–Sep 4, 2026; 31 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.