AMDD · Direxion Daily AMD Bear 1X Shares ETF

Alerts for AMDD

$29.77 -1.44 (-4.62%) At close · Sep 4

Options Chain

Underlying $29.77 · 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; 18 unknown

Put / call OI

0.54

Call-heavy positioning

Open interest

137

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$0.23 above spot

ATM implied vol

47.7%

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 Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$9.20	$10.30	—		$0.37	$0.00	$0.45	—	—	2	2
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:44.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.37 Breakeven $19.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.20	$9.30	—		—	$0.00	$0.45	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.695 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.20	$8.30	—		$0.60	$0.00	$0.45	—	—	1	1
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.60 Breakeven $21.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.20	$7.30	—		—	$0.00	$0.45	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$6.30	—		$0.40	$0.00	$0.45	—	—	1	1
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.40 Breakeven $23.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$4.30	$5.30	$5.00		$0.16	$0.00	$0.45	—	—	1	4
Call · $25 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $5.00 Breakeven $30.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.16 Breakeven $24.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
4	8	—	—	$3.30	$4.40	$4.60		$0.15	$0.00	$0.50	—	—	1	1
Call · $26 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $4.60 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.15 Breakeven $25.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	36.7%	0.935	$2.45	$3.50	$3.10		$0.82	$0.00	$0.55	—	—	1	3
Call · $27 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $3.10 Breakeven $30.10 Implied vol 36.7% Delta 0.935 ≈94% ITM Gamma 0.061 Theta -0.013 Vega 0.007 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.82 Breakeven $26.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	2	42%	0.809	$1.70	$2.65	$3.80		$0.60	$0.05	$0.65	-0.218	47.8%	4	6
Call · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $3.80 Breakeven $31.80 Implied vol 42% Delta 0.809 ≈81% ITM Gamma 0.115 Theta -0.027 Vega 0.015 Open interest — OI effective date — Model this call Put · $28 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.696 UTC Last $0.60 Breakeven $27.40 Implied vol 47.8% Delta -0.218 ≈22% ITM Gamma 0.109 Theta -0.03 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	43.9%	0.662	$1.05	$1.95	$1.80		$0.65	$0.35	$0.95	-0.347	47.2%	1	3
Call · $29 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $1.80 Breakeven $30.80 Implied vol 43.9% Delta 0.662 ≈66% ITM Gamma 0.148 Theta -0.037 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.65 Breakeven $28.35 Implied vol 47.2% Delta -0.347 ≈35% ITM Gamma 0.139 Theta -0.037 Vega 0.021 Open interest 3 OI effective date Sep 3, 2026 Model this put
Underlying $29.77
18	2	46.2%	0.505	$0.55	$1.45	$1.30		$0.50	$0.85	$1.45	-0.493	49.3%	1	27
Call · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $1.30 Breakeven $31.30 Implied vol 46.2% Delta 0.505 ≈50% ITM Gamma 0.153 Theta -0.041 Vega 0.023 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.50 Breakeven $29.50 Implied vol 49.3% Delta -0.493 ≈49% ITM Gamma 0.144 Theta -0.041 Vega 0.023 Open interest 27 OI effective date Sep 3, 2026 Model this put
32	12	47.2%	0.362	$0.50	$0.75	$0.65		—	$1.40	$2.30	-0.617	54%	—	—
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.65 Breakeven $31.65 Implied vol 47.2% Delta 0.362 ≈36% ITM Gamma 0.141 Theta -0.039 Vega 0.021 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.683 UTC Last — Breakeven — Implied vol 54% Delta -0.617 ≈62% ITM Gamma 0.125 Theta -0.043 Vega 0.022 Open interest — OI effective date — Model this put
10	6	48.2%	0.244	$0.20	$0.55	$0.35		—	$2.10	$3.10	-0.72	56.2%	—	—
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.35 Breakeven $32.35 Implied vol 48.2% Delta 0.244 ≈24% ITM Gamma 0.115 Theta -0.034 Vega 0.018 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.683 UTC Last — Breakeven — Implied vol 56.2% Delta -0.72 ≈72% ITM Gamma 0.106 Theta -0.039 Vega 0.019 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.40	$0.25		—	$2.95	$4.00	-0.786	61.1%	—	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.25 Breakeven $33.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.695 UTC Last — Breakeven — Implied vol 61.1% Delta -0.786 ≈79% ITM Gamma 0.085 Theta -0.036 Vega 0.016 Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$0.55	$0.35		—	$3.80	$4.90	-0.845	63.1%	—	—
Call · $34 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.35 Breakeven $34.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.683 UTC Last — Breakeven — Implied vol 63.1% Delta -0.845 ≈84% ITM Gamma 0.067 Theta -0.03 Vega 0.014 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.55	$0.29		$5.40	$4.80	$5.90	-0.86	72.5%	1	—
Call · $35 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.29 Breakeven $35.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $5.40 Breakeven $29.60 Implied vol 72.5% Delta -0.86 ≈86% ITM Gamma 0.055 Theta -0.032 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.70	$6.80	-0.902	72%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.571 UTC Last — Breakeven — Implied vol 72% Delta -0.902 ≈90% ITM Gamma 0.043 Theta -0.024 Vega 0.01 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.50	$0.93		—	$6.70	$7.80	-0.909	79.7%	—	—
Call · $37 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.93 Breakeven $37.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.154 UTC Last — Breakeven — Implied vol 79.7% Delta -0.909 ≈91% ITM Gamma 0.036 Theta -0.025 Vega 0.009 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.45	$0.20		—	$7.70	$8.80	-0.915	87.1%	—	—
Call · $38 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.20 Breakeven $38.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.796 UTC Last — Breakeven — Implied vol 87.1% Delta -0.915 ≈92% ITM Gamma 0.032 Theta -0.026 Vega 0.009 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.45	$0.10		—	$9.70	$10.80	—	—	—	—
Call · $40 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.696 UTC Last $0.10 Breakeven $40.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.550 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$14.70	$15.80	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.695 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.944 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; 18 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.