BEZ · Tradr 2X Short BE Daily ETF ETF

$7.21 -1.20 (-14.27%) At close · Sep 4

Options Chain

Underlying $7.21 · at close Sep 4, 2026 Options Calculator

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 12 days to expiry · at least 124 contracts returned · mixed daily-bar sessions · Feb 13, 2026–Sep 4, 2026; 86 unknown

Put / call OI

0.38

Call-heavy positioning · partial

Open interest

1,059

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

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
—	2	—	—	$5.80	$6.60	$1.62		—	$0.00	$0.35	—	—	—	—
Call · $1 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:45.223 UTC Last $1.62 Breakeven $2.62 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 19:59:45.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.05	$1.35		—	$0.25	$2.30	—	—	—	—
Call · $2 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:47.864 UTC Last $1.35 Breakeven $3.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$1.25	$3.30	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.032 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 19:59:35.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.05	$0.06		$2.39	$0.00	$0.35	—	—	3	—
Call · $4 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:48.062 UTC Last $0.06 Breakeven $4.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:45.224 UTC Last $2.39 Breakeven $1.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$0.70	$0.00	$0.45	—	—	4	4
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:45.220 UTC Last $0.70 Breakeven $4.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
50	50	193.3%	0.759	$1.25	$2.05	$5.80		—	$4.20	$6.30	—	—	—	—
Call · $6 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:45.223 UTC Last $5.80 Breakeven $11.80 Implied vol 193.3% Delta 0.759 ≈76% ITM Gamma 0.123 Theta -0.033 Vega 0.004 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$0.85	$0.55	$1.20	-0.397	191.8%	75	156
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.219 UTC Last $0.85 Breakeven $6.15 Implied vol 191.8% Delta -0.397 ≈40% ITM Gamma 0.154 Theta -0.04 Vega 0.005 Open interest 156 OI effective date Sep 3, 2026 Model this put
Underlying $7.21
75	885	224.7%	0.481	$0.70	$1.05	$0.76		—	$6.20	$8.30	-0.052	1827.4%	—	—
Call · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.224 UTC Last $0.76 Breakeven $8.76 Implied vol 224.7% Delta 0.481 ≈48% ITM Gamma 0.136 Theta -0.049 Vega 0.005 Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol 1827.4% Delta -0.052 ≈5% ITM Gamma 0.005 Theta -0.105 Vega 0.001 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.05	$0.05		$1.80	$1.85	$2.60	-0.676	192.4%	1	7
Call · $9 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:51.746 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.223 UTC Last $1.80 Breakeven $7.20 Implied vol 192.4% Delta -0.676 ≈68% ITM Gamma 0.143 Theta -0.037 Vega 0.005 Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		$2.29	$2.65	$3.50	—	—	70	42
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.220 UTC Last $2.29 Breakeven $7.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		—	$9.20	$11.30	—	—	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	7	—	—	$0.00	$0.45	$1.00		—	$10.20	$12.30	—	—	—	—
Call · $12 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:45.220 UTC Last $1.00 Breakeven $13.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.40	$0.30		—	$5.40	$6.30	—	—	—	—
Call · $13 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.223 UTC Last $0.30 Breakeven $13.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$3.30	$6.40	$7.30	—	—	3	4
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 Aug 21, 2026 Quote as of 2026-09-04 19:59:47.189 UTC Last $3.30 Breakeven $10.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		—	$7.40	$8.30	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.35	$0.61		—	$14.20	$16.30	—	—	—	—
Call · $16 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:45.224 UTC Last $0.61 Breakeven $16.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$8.40	$9.40	$10.20	—	—	2	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 Mar 26, 2026 Quote as of 2026-09-04 19:59:47.211 UTC Last $8.40 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$10.40	$11.20	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:59:47.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$0.25		$9.60	$11.40	$12.20	—	—	1	—
Call · $19 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:46.653 UTC Last $0.25 Breakeven $19.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:59:47.224 UTC Last $9.60 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$1.05	—		—	$18.20	$20.30	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$19.20	$21.30	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$20.20	$22.30	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$15.40	$16.20	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:59:47.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$16.40	$17.20	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$23.20	$25.30	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$24.20	$26.30	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$25.20	$27.30	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$26.20	$28.30	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$27.20	$29.30	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$28.20	$30.30	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$29.20	$31.30	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$30.20	$32.30	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$31.20	$33.30	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$32.20	$34.30	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 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 19:55:16.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	—	—	—	$0.00	$1.05	—		—	$33.20	$35.30	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.221 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 13, 2026–Sep 4, 2026; 86 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 19 strikes around the money are shown by default — switch to "All 35" for the wings.