APLZ · Tradr 2x Short APLD Daily ETF ETF

Alerts for APLZ

$22.88 -0.72 (-3.05%) At close · Sep 4

Options Chain

Underlying $22.88 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 146 contracts · mixed daily-bar sessions · Apr 10, 2026–Sep 2, 2026; 123 unknown

Put / call OI

2.16

Put-heavy positioning

Open interest

250

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$19.00

$3.88 below spot

ATM implied vol

783.9%

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 Jan 15 131d Mar 19 194d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$21.20	$22.30	$14.60		—	$0.00	$0.35	—	—	—	—
Call · $1 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:32.516 UTC Last $14.60 Breakeven $15.60 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 19:59:35.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.20	$2.95	—		—	$0.00	$0.35	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.330 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 19:59:35.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.25	$1.95	—		—	$0.00	$0.35	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.219 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 19:59:34.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.45	$1.15	—		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.036 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 2026-09-02 19:59:36.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$18.30	—		—	$0.00	$0.35	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.431 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 19:59:35.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$17.30	—		—	$1.20	$1.90	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.421 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 19:59:32.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$0.00	$0.35	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.098 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 19:59:35.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$14.20	$15.30	$1.85		—	$3.10	$3.80	—	—	—	—
Call · $8 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:32.399 UTC Last $1.85 Breakeven $9.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.20	$14.30	—		—	$0.00	$0.35	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.337 UTC Last — Breakeven — 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 19:59:35.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	31	—	—	$12.20	$13.40	$9.24		—	$5.00	$5.80	—	—	—	—
Call · $10 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:18.423 UTC Last $9.24 Breakeven $19.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.30	$12.40	—		—	$0.00	$0.40	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$7.00	$7.80	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		$0.05	$0.05	$0.45	—	—	31	35
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.139 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$9.00	$9.80	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$10.00	$10.80	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$11.00	$11.80	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$6.80	—		—	$12.00	$12.80	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		$1.72	$0.30	$0.95	-0.16	156.1%	20	20
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:32.038 UTC Last $1.72 Breakeven $16.28 Implied vol 156.1% Delta -0.16 ≈16% ITM Gamma 0.038 Theta -0.065 Vega 0.01 Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	147.8%	0.797	$4.20	$5.20	—		—	$14.00	$14.80	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.699 UTC Last — Breakeven — Implied vol 147.8% Delta 0.797 ≈80% ITM Gamma 0.046 Theta -0.074 Vega 0.012 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	146.3%	0.74	$3.50	$4.50	$3.90		$15.40	$15.00	$15.80	—	—	1	1
Call · $20 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:08.164 UTC Last $3.90 Breakeven $23.90 Implied vol 146.3% Delta 0.74 ≈74% ITM Gamma 0.053 Theta -0.083 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.616 UTC Last $15.40 Breakeven $4.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	1	148.7%	0.676	$2.95	$3.90	$3.45		$3.43	$1.25	$1.85	-0.325	150.8%	20	20
Call · $21 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:53.252 UTC Last $3.45 Breakeven $24.45 Implied vol 148.7% Delta 0.676 ≈68% ITM Gamma 0.058 Theta -0.094 Vega 0.015 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.940 UTC Last $3.43 Breakeven $17.57 Implied vol 150.8% Delta -0.325 ≈32% ITM Gamma 0.058 Theta -0.093 Vega 0.015 Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$1.65	$2.30	-0.388	148.5%	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.934 UTC Last — Breakeven — Implied vol 148.5% Delta -0.388 ≈39% ITM Gamma 0.062 Theta -0.097 Vega 0.016 Open interest — OI effective date — Model this put
Underlying $22.88
—	—	—	—	$0.00	$0.35	—		—	$18.00	$18.80	-0.1	1415.4%	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:10.287 UTC Last — Breakeven — Implied vol 1415.4% Delta -0.1 ≈10% ITM Gamma 0.003 Theta -0.427 Vega 0.007 Open interest — OI effective date — Model this put
—	—	153%	0.488	$1.75	$2.40	—		—	$19.00	$19.80	-0.101	1428.8%	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.946 UTC Last — Breakeven — Implied vol 153% Delta 0.488 ≈49% ITM Gamma 0.063 Theta -0.106 Vega 0.017 Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:10.305 UTC Last — Breakeven — Implied vol 1428.8% Delta -0.101 ≈10% ITM Gamma 0.003 Theta -0.434 Vega 0.007 Open interest — OI effective date — Model this put
3	7	154.6%	0.432	$1.40	$2.10	$4.28		—	$3.40	$4.30	-0.567	155.2%	—	—
Call · $25 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:04.224 UTC Last $4.28 Breakeven $29.28 Implied vol 154.6% Delta 0.432 ≈43% ITM Gamma 0.061 Theta -0.106 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.109 UTC Last — Breakeven — Implied vol 155.2% Delta -0.567 ≈57% ITM Gamma 0.061 Theta -0.104 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$4.10	$5.00	-0.621	155.4%	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.542 UTC Last — Breakeven — Implied vol 155.4% Delta -0.621 ≈62% ITM Gamma 0.059 Theta -0.1 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$4.90	$5.80	-0.665	159.1%	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.018 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.118 UTC Last — Breakeven — Implied vol 159.1% Delta -0.665 ≈66% ITM Gamma 0.055 Theta -0.098 Vega 0.015 Open interest — OI effective date — Model this put
1	16	154.2%	0.282	$0.70	$1.25	$2.50		—	$5.60	$6.60	-0.713	157%	—	—
Call · $28 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:04.949 UTC Last $2.50 Breakeven $30.50 Implied vol 154.2% Delta 0.282 ≈28% ITM Gamma 0.053 Theta -0.091 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.130 UTC Last — Breakeven — Implied vol 157% Delta -0.713 ≈71% ITM Gamma 0.052 Theta -0.09 Vega 0.014 Open interest — OI effective date — Model this put
—	—	156.4%	0.245	$0.55	$1.10	—		—	$6.50	$7.50	-0.742	163.2%	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.937 UTC Last — Breakeven — Implied vol 156.4% Delta 0.245 ≈25% ITM Gamma 0.049 Theta -0.086 Vega 0.013 Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.138 UTC Last — Breakeven — Implied vol 163.2% Delta -0.742 ≈74% ITM Gamma 0.048 Theta -0.089 Vega 0.013 Open interest — OI effective date — Model this put
30	30	—	—	$0.45	$1.00	$1.50		$15.80	$7.30	$8.30	—	—	3	3
Call · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:06.457 UTC Last $1.50 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:32.216 UTC Last $15.80 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.30	$0.85	—		—	$8.20	$9.20	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.25	$0.80	$1.25		—	$9.10	$10.20	—	—	—	—
Call · $32 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:07.088 UTC Last $1.25 Breakeven $33.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.235 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.15	$0.70	—		—	$10.00	$11.10	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.05	$0.65	—		—	$11.00	$12.00	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.217 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 2026-09-04 19:59:32.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.05	$0.60	—		—	$30.00	$30.80	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$12.90	$13.90	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.117 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 19:59:32.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$13.80	$14.90	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$14.80	$15.90	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.208 UTC Last — Breakeven — 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 19:59:32.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$15.80	$16.90	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.50	$0.50		—	$16.70	$17.80	—	—	—	—
Call · $40 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:35.298 UTC Last $0.50 Breakeven $40.50 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 19:55:16.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$17.70	$18.80	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$21.70	$22.80	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.494 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 19:59:32.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$26.70	$27.80	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$31.70	$32.80	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.529 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 · Apr 10, 2026–Sep 2, 2026; 123 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 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.