AMZZ · GraniteShares 2x Long AMZN Daily ETF ETF

Alerts for AMZZ

$34.54 -0.08 (-0.23%) At close · Sep 4

Options Chain

Underlying $34.54 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 74 contracts · mixed daily-bar sessions · Feb 2, 2026–Sep 4, 2026; 11 unknown

Put / call OI

0.60

Call-heavy positioning

Open interest

1,237

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$26.00

$8.54 below spot

ATM implied vol

55.1%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
10	22	—	—	$22.00	$23.20	$13.18		$0.28	$0.00	$0.15	—	—	16	23
Call · $12 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:57:08.492 UTC Last $13.18 Breakeven $25.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 13:30:00.852 UTC Last $0.28 Breakeven $11.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.00	$22.20	—		$0.42	$0.00	$0.45	—	—	8	8
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:19.196 UTC Last $0.42 Breakeven $12.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	12	—	—	$20.00	$21.30	$11.27		$0.60	$0.00	$0.45	—	—	10	16
Call · $14 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:56:15.352 UTC Last $11.27 Breakeven $25.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:58:01.478 UTC Last $0.60 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
25	2	—	—	$19.00	$20.20	$20.00		$0.10	$0.00	$0.20	—	—	6	6
Call · $15 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:46.792 UTC Last $20.00 Breakeven $35.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.10	$19.20	—		$1.72	$0.00	$0.30	—	—	2	2
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $1.72 Breakeven $14.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.10	$18.20	—		$0.35	$0.00	$0.45	—	—	16	31
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.35 Breakeven $16.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
6	22	—	—	$16.10	$17.20	$8.49		$0.48	$0.00	$0.45	—	—	32	42
Call · $18 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:57:01.914 UTC Last $8.49 Breakeven $26.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.48 Breakeven $17.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.00	$16.20	—		$0.37	$0.00	$0.45	—	—	4	6
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:24.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $0.37 Breakeven $18.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.10	$15.20	$19.50		$0.13	$0.00	$0.30	—	—	5	17
Call · $20 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:57:24.513 UTC Last $19.50 Breakeven $39.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.13 Breakeven $19.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$13.10	$14.20	$6.69		$0.08	$0.00	$0.45	—	—	4	12
Call · $21 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:39.285 UTC Last $6.69 Breakeven $27.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $0.08 Breakeven $20.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.00	$13.20	—		$0.15	$0.00	$0.45	—	—	9	30
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:24.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.15 Breakeven $21.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$10.90	$12.20	$12.20		$0.15	$0.00	$0.45	—	—	16	14
Call · $23 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:57:24.467 UTC Last $12.20 Breakeven $35.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.15 Breakeven $22.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
64	6	—	—	$10.10	$11.20	$13.68		$0.18	$0.00	$0.45	—	—	9	7
Call · $24 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:58:02.362 UTC Last $13.68 Breakeven $37.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.18 Breakeven $23.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
19	1	93.7%	0.973	$9.10	$10.20	$13.20		$0.05	$0.00	$0.45	—	—	6	31
Call · $25 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:58:02.362 UTC Last $13.20 Breakeven $38.20 Implied vol 93.7% Delta 0.973 ≈97% ITM Gamma 0.01 Theta -0.017 Vega 0.004 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
74	2	83.7%	0.97	$8.10	$9.20	$8.60		$0.21	$0.00	$0.45	—	—	14	18
Call · $26 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:58:02.362 UTC Last $8.60 Breakeven $34.60 Implied vol 83.7% Delta 0.97 ≈97% ITM Gamma 0.012 Theta -0.017 Vega 0.004 Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.21 Breakeven $25.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
23	18	74%	0.967	$7.10	$8.20	$5.40		$1.40	$0.00	$0.45	—	—	1	2
Call · $27 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:58:09.018 UTC Last $5.40 Breakeven $32.40 Implied vol 74% Delta 0.967 ≈97% ITM Gamma 0.015 Theta -0.016 Vega 0.005 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $1.40 Breakeven $25.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
27	60	79.1%	0.932	$6.10	$7.40	$11.50		$0.23	$0.00	$0.40	—	—	5	3
Call · $28 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:55:17.418 UTC Last $11.50 Breakeven $39.50 Implied vol 79.1% Delta 0.932 ≈93% ITM Gamma 0.025 Theta -0.029 Vega 0.009 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $0.23 Breakeven $27.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
18	1	68.6%	0.923	$5.20	$6.30	$12.10		$0.71	$0.00	$0.55	—	—	1	—
Call · $29 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $12.10 Breakeven $41.10 Implied vol 68.6% Delta 0.923 ≈92% ITM Gamma 0.032 Theta -0.027 Vega 0.009 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.71 Breakeven $28.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	11	66.8%	0.884	$4.20	$5.50	$5.45		$0.20	$0.05	$0.25	-0.084	57.1%	1	17
Call · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:15.352 UTC Last $5.45 Breakeven $35.45 Implied vol 66.8% Delta 0.884 ≈88% ITM Gamma 0.045 Theta -0.035 Vega 0.013 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:14.244 UTC Last $0.20 Breakeven $29.80 Implied vol 57.1% Delta -0.084 ≈8% ITM Gamma 0.042 Theta -0.022 Vega 0.01 Open interest 17 OI effective date Sep 3, 2026 Model this put
9	1	62.1%	0.84	$3.40	$4.50	$5.71		$2.41	$0.05	$0.75	-0.168	64.6%	22	2
Call · $31 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $5.71 Breakeven $36.71 Implied vol 62.1% Delta 0.84 ≈84% ITM Gamma 0.06 Theta -0.04 Vega 0.016 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:12.501 UTC Last $2.41 Breakeven $28.59 Implied vol 64.6% Delta -0.168 ≈17% ITM Gamma 0.06 Theta -0.04 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	64.3%	0.759	$2.65	$3.80	$1.80		$0.50	$0.30	$0.95	-0.24	63.9%	1	19
Call · $32 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $1.80 Breakeven $33.80 Implied vol 64.3% Delta 0.759 ≈76% ITM Gamma 0.074 Theta -0.053 Vega 0.02 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:14.244 UTC Last $0.50 Breakeven $31.50 Implied vol 63.9% Delta -0.24 ≈24% ITM Gamma 0.075 Theta -0.049 Vega 0.02 Open interest 19 OI effective date Sep 3, 2026 Model this put
72	1	61%	0.68	$2.00	$2.95	$5.10		$1.20	$0.40	$1.25	-0.315	58.6%	1	28
Call · $33 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:30.243 UTC Last $5.10 Breakeven $38.10 Implied vol 61% Delta 0.68 ≈68% ITM Gamma 0.09 Theta -0.057 Vega 0.023 Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:12.501 UTC Last $1.20 Breakeven $31.80 Implied vol 58.6% Delta -0.315 ≈31% ITM Gamma 0.093 Theta -0.051 Vega 0.023 Open interest 28 OI effective date Sep 3, 2026 Model this put
18	2	60.5%	0.583	$1.40	$2.35	$2.00		$0.88	$0.90	$1.70	-0.418	61.3%	1	1
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.360 UTC Last $2.00 Breakeven $36.00 Implied vol 60.5% Delta 0.583 ≈58% ITM Gamma 0.099 Theta -0.061 Vega 0.026 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:19.360 UTC Last $0.88 Breakeven $33.12 Implied vol 61.3% Delta -0.418 ≈42% ITM Gamma 0.098 Theta -0.058 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $34.54
24	14	53.3%	0.474	$0.90	$1.50	$1.42		$1.65	$1.40	$2.00	-0.522	56.9%	1	28
Call · $35 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $1.42 Breakeven $36.42 Implied vol 53.3% Delta 0.474 ≈47% ITM Gamma 0.115 Theta -0.055 Vega 0.026 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.243 UTC Last $1.65 Breakeven $33.35 Implied vol 56.9% Delta -0.522 ≈52% ITM Gamma 0.107 Theta -0.055 Vega 0.026 Open interest 28 OI effective date Sep 3, 2026 Model this put
23	3	60.5%	0.385	$0.55	$1.45	$0.83		—	$1.85	$2.85	-0.62	58.4%	—	—
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $0.83 Breakeven $36.83 Implied vol 60.5% Delta 0.385 ≈39% ITM Gamma 0.097 Theta -0.059 Vega 0.025 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.501 UTC Last — Breakeven — Implied vol 58.4% Delta -0.62 ≈62% ITM Gamma 0.1 Theta -0.053 Vega 0.025 Open interest — OI effective date — Model this put
11	2	61.6%	0.302	$0.30	$1.15	$0.45		$2.07	$2.60	$3.60	-0.703	60.4%	2	4
Call · $37 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.241 UTC Last $0.45 Breakeven $37.45 Implied vol 61.6% Delta 0.302 ≈30% ITM Gamma 0.087 Theta -0.055 Vega 0.023 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:12.741 UTC Last $2.07 Breakeven $34.93 Implied vol 60.4% Delta -0.703 ≈70% ITM Gamma 0.088 Theta -0.05 Vega 0.023 Open interest 4 OI effective date Sep 3, 2026 Model this put
25	1	60.4%	0.222	$0.20	$0.75	$0.45		$2.80	$3.20	$4.40	-0.796	56.4%	2	3
Call · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.246 UTC Last $0.45 Breakeven $38.45 Implied vol 60.4% Delta 0.222 ≈22% ITM Gamma 0.076 Theta -0.046 Vega 0.019 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:17.411 UTC Last $2.80 Breakeven $35.20 Implied vol 56.4% Delta -0.796 ≈80% ITM Gamma 0.077 Theta -0.037 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this put
13	3	62.6%	0.17	$0.05	$0.65	$1.05		$5.07	$4.20	$5.20	-0.844	59.5%	1	17
Call · $39 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:39.570 UTC Last $1.05 Breakeven $40.05 Implied vol 62.6% Delta 0.17 ≈17% ITM Gamma 0.062 Theta -0.04 Vega 0.017 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:09.018 UTC Last $5.07 Breakeven $33.93 Implied vol 59.5% Delta -0.844 ≈84% ITM Gamma 0.062 Theta -0.032 Vega 0.016 Open interest 17 OI effective date Sep 3, 2026 Model this put
67	6	70.8%	0.154	$0.10	$0.60	$0.78		$5.15	$5.10	$6.20	-0.873	64.1%	10	69
Call · $40 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:33.447 UTC Last $0.78 Breakeven $40.78 Implied vol 70.8% Delta 0.154 ≈15% ITM Gamma 0.051 Theta -0.043 Vega 0.016 Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:58:14.053 UTC Last $5.15 Breakeven $34.85 Implied vol 64.1% Delta -0.873 ≈87% ITM Gamma 0.05 Theta -0.03 Vega 0.014 Open interest 69 OI effective date Sep 3, 2026 Model this put
10	11	—	—	$0.00	$0.50	$0.55		$11.06	$6.00	$7.10	-0.915	63%	12	5
Call · $41 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:32.603 UTC Last $0.55 Breakeven $41.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:58:02.362 UTC Last $11.06 Breakeven $29.94 Implied vol 63% Delta -0.915 ≈91% ITM Gamma 0.038 Theta -0.021 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this put
16	2	—	—	$0.00	$0.55	$0.35		$4.60	$6.80	$8.10	-0.962	56.4%	1	1
Call · $42 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.35 Breakeven $42.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:58:48.659 UTC Last $4.60 Breakeven $37.40 Implied vol 56.4% Delta -0.962 ≈96% ITM Gamma 0.023 Theta -0.008 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	5	—	—	$0.00	$0.50	$5.90		—	$7.90	$9.00	-0.964	62.1%	—	—
Call · $43 Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:32.816 UTC Last $5.90 Breakeven $48.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:44.920 UTC Last — Breakeven — Implied vol 62.1% Delta -0.964 ≈96% ITM Gamma 0.02 Theta -0.008 Vega 0.005 Open interest — OI effective date — Model this put
51	5	—	—	$0.00	$0.50	$1.19		—	$8.90	$10.00	-0.966	67.6%	—	—
Call · $44 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $1.19 Breakeven $45.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:02.362 UTC Last — Breakeven — Implied vol 67.6% Delta -0.966 ≈97% ITM Gamma 0.017 Theta -0.009 Vega 0.005 Open interest — OI effective date — Model this put
87	21	—	—	$0.00	$0.45	$0.10		$7.90	$10.20	$11.00	-0.919	93.6%	9	—
Call · $45 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:19.194 UTC Last $0.10 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:56.293 UTC Last $7.90 Breakeven $37.10 Implied vol 93.6% Delta -0.919 ≈92% ITM Gamma 0.025 Theta -0.031 Vega 0.01 Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.30	$0.15		—	$14.70	$16.00	—	—	—	—
Call · $50 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $0.15 Breakeven $50.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.45	$2.00		—	$19.70	$21.00	—	—	—	—
Call · $55 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:19.195 UTC Last $2.00 Breakeven $57.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:32.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.25	$0.38		—	$24.70	$26.00	—	—	—	—
Call · $60 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:19.194 UTC Last $0.38 Breakeven $60.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.352 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 · Feb 2, 2026–Sep 4, 2026; 11 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 37" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.