CRCD · T-REX 2X Inverse CRCL Daily Target ETF ETF

Alerts for CRCD

$1.68 +0.03 (+1.51%) At close · Sep 4

Options Chain

Underlying $1.68 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 144 contracts · mixed daily-bar sessions · Jan 21, 2026–Sep 4, 2026; 117 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

462

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$2.00

$0.32 above spot

ATM implied vol

174.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

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
17	1	—	—	$0.50	$1.05	$0.97		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:25.603 UTC Last $0.97 Breakeven $1.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:31:49.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $1.68
125	10	224.7%	0.422	$0.10	$0.25	$0.15		$0.40	$0.05	$0.70	-0.732	124.5%	2	10
Call · $2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:20:49.363 UTC Last $0.15 Breakeven $2.15 Implied vol 224.7% Delta 0.422 ≈42% ITM Gamma 0.549 Theta -0.011 Vega 0.001 Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.032 UTC Last $0.40 Breakeven $1.60 Implied vol 124.5% Delta -0.732 ≈73% ITM Gamma 0.834 Theta -0.005 Vega 0.001 Open interest 10 OI effective date Sep 3, 2026 Model this put
20	2	—	—	$0.00	$0.10	$0.15		$0.75	$0.95	$1.50	—	—	44	49
Call · $3 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 14:43:38.797 UTC Last $0.15 Breakeven $3.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $3 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:18.177 UTC Last $0.75 Breakeven $2.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
7	4	—	—	$0.00	$0.35	$0.10		$1.20	$1.95	$2.75	—	—	1	—
Call · $4 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.511 UTC Last $0.10 Breakeven $4.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $4 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:56:18.177 UTC Last $1.20 Breakeven $2.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.35	$0.05		$3.20	$2.95	$3.70	—	—	50	22
Call · $5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.489 UTC Last $0.05 Breakeven $5.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:18.177 UTC Last $3.20 Breakeven $1.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.00	$0.15	$1.05		$4.20	$3.80	$4.70	—	—	2	—
Call · $6 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:52.444 UTC Last $1.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:39.485 UTC Last $4.20 Breakeven $1.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.15	$1.35		$4.40	$4.80	$5.70	—	—	20	11
Call · $7 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.493 UTC Last $1.35 Breakeven $8.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:31.922 UTC Last $4.40 Breakeven $2.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.15	$1.15		—	$5.90	$6.70	—	—	—	—
Call · $8 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:52.493 UTC Last $1.15 Breakeven $9.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	20	—	—	$0.00	$0.15	$0.17		—	$6.90	$7.70	—	—	—	—
Call · $9 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:52.489 UTC Last $0.17 Breakeven $9.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.15	$1.40		$5.94	$7.90	$8.70	—	—	2	—
Call · $10 Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:52.444 UTC Last $1.40 Breakeven $11.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:49.024 UTC Last $5.94 Breakeven $4.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$8.90	$9.70	—	—	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.489 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 19:56:18.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
100	100	—	—	$0.00	$0.15	$0.05		—	$9.90	$10.70	—	—	—	—
Call · $12 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:52.480 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:03.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$10.90	$11.70	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$11.90	$12.70	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 19:56:18.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$8.80	$12.80	$13.70	—	—	3	11
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 Jul 1, 2026 Quote as of 2026-09-04 19:55:29.318 UTC Last $8.80 Breakeven $6.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.15	—		—	$13.90	$14.70	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.489 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 19:55:30.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$14.90	$15.70	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:18.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$15.90	$16.70	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 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 19:56:18.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$16.90	$17.70	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 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 19:56:18.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$17.90	$18.70	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 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 19:56:18.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$18.90	$19.70	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:18.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$19.90	$20.70	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:55:55.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$20.90	$21.70	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 19:56:18.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$21.90	$22.70	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 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 19:55:55.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$18.50	$22.80	$23.70	—	—	5	5
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 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 Jun 30, 2026 Quote as of 2026-09-04 19:55:29.318 UTC Last $18.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.15	—		—	$23.90	$24.70	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:10.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$18.00	$24.90	$25.70	—	—	2	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.510 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 Feb 26, 2026 Quote as of 2026-09-04 19:56:09.883 UTC Last $18.00 Breakeven $9.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$25.90	$26.70	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.510 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 19:56:18.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$22.50	$26.80	$27.70	—	—	7	7
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 Jun 30, 2026 Quote as of 2026-09-04 19:55:29.318 UTC Last $22.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.15	—		$23.50	$27.80	$28.70	—	—	14	14
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 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 Jun 30, 2026 Quote as of 2026-09-04 19:55:39.485 UTC Last $23.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.15	—		—	$28.90	$29.70	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 19:56:18.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$29.90	$30.70	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 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 19:56:14.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$30.90	$31.70	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.510 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 19:56:18.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$31.90	$32.70	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:18.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$11.92	$32.90	$33.70	—	—	1	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 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 Jan 30, 2026 Quote as of 2026-09-04 19:56:18.182 UTC Last $11.92 Breakeven $23.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$33.90	$34.70	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.444 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 19:56:18.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$34.90	$35.70	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 19:56:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$35.90	$36.70	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$36.90	$37.70	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 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 19:56:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.15	$14.20		—	$37.90	$38.70	—	—	—	—
Call · $40 Daily-bar session Jan 21, 2026 Quote as of 2026-09-04 19:59:52.493 UTC Last $14.20 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$38.90	$39.70	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.444 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 19:56:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$39.90	$40.70	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$40.90	$41.70	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		$18.70	$41.90	$42.70	—	—	1	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Feb 19, 2026 Quote as of 2026-09-04 19:56:18.184 UTC Last $18.70 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$42.90	$43.70	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 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 19:56:18.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$43.90	$44.70	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$44.90	$45.70	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$45.90	$46.70	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:41.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$46.90	$47.70	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$47.90	$48.70	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 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 19:56:18.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$48.90	$49.70	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$49.90	$50.70	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:41.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$50.90	$51.70	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$51.90	$52.70	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$52.90	$53.70	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 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 19:56:14.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$53.90	$54.70	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$54.90	$55.70	—	—	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:41.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$55.90	$56.70	—	—	—	—
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$56.90	$57.70	—	—	—	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$57.90	$58.70	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$58.90	$59.70	—	—	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$59.90	$60.70	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$60.90	$61.70	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$61.90	$62.70	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:41.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$62.90	$63.70	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$67.90	$68.70	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:27.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$72.90	$73.70	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:27.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$77.90	$78.70	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$82.90	$83.70	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$87.90	$88.70	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$92.90	$93.70	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	30	—	—	$0.00	$0.15	$0.10		—	$97.90	$98.70	—	—	—	—
Call · $100 Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:52.444 UTC Last $0.10 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.687 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 · Jan 21, 2026–Sep 4, 2026; 117 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 14 strikes around the money are shown by default — switch to "All 72" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.