CRMX · Tradr 2x Long CRML Daily ETF ETF

$5.43 -0.15 (-2.69%) At close · Sep 4

Options Chain

Underlying $5.43 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

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

Positioning

Sep 18, 2026 · 11 days to expiry · at least 168 contracts returned · mixed daily-bar sessions · Jan 20, 2026–Sep 4, 2026; 108 unknown

Put / call OI

0.16

Call-heavy positioning · partial

Open interest

631

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 11d Oct 16 39d Dec 18 102d Mar 19 193d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$0.65	$1.50	—		—	$0.00	$0.75	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.664 UTC Last — Breakeven — 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 19:59:52.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.05	$0.75	—		—	$0.05	$0.75	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.298 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 19:59:50.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$2.00	$3.40	$3.68		—	$0.60	$1.75	—	—	—	—
Call · $3 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:56:15.186 UTC Last $3.68 Breakeven $6.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	2	—	—	$1.30	$2.45	$1.55		$0.25	$0.00	$1.00	—	—	1	4
Call · $4 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:26.409 UTC Last $1.55 Breakeven $5.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.703 UTC Last $0.25 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
18	1	263.2%	0.66	$0.55	$1.80	$1.38		$0.60	$0.40	$0.80	-0.341	222.8%	2	5
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:25.473 UTC Last $1.38 Breakeven $6.38 Implied vol 263.2% Delta 0.66 ≈66% ITM Gamma 0.148 Theta -0.042 Vega 0.004 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.207 UTC Last $0.60 Breakeven $4.40 Implied vol 222.8% Delta -0.341 ≈34% ITM Gamma 0.175 Theta -0.035 Vega 0.004 Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $5.43
—	1	—	—	$0.00	$0.75	$2.97		$2.43	$3.30	$4.50	-0.199	1038.8%	2	2
Call · $6 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:55:03.803 UTC Last $2.97 Breakeven $8.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:56.118 UTC Last $2.43 Breakeven $3.57 Implied vol 1038.8% Delta -0.199 ≈20% ITM Gamma 0.029 Theta -0.124 Vega 0.003 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$5.00	$4.30	$5.50	—	—	50	5
Call · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:50.202 UTC Last $5.00 Breakeven $2.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
100	—	—	—	$0.00	$0.75	—		—	$5.10	$7.20	—	—	—	—
Call · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.40	$0.32		—	$2.80	$4.30	—	—	—	—
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:17:13.227 UTC Last $0.32 Breakeven $9.32 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 Unknown Quote as of 2026-09-04 19:55:28.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
79	8	—	—	$0.10	$0.40	$0.15		$5.53	$3.70	$5.50	—	—	1	1
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.958 UTC Last $0.15 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:28.204 UTC Last $5.53 Breakeven $4.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.75	$2.20		$6.43	$4.80	$6.20	—	—	3	3
Call · $11 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:04.235 UTC Last $2.20 Breakeven $13.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:07.021 UTC Last $6.43 Breakeven $4.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.90	$0.15		—	$5.70	$7.50	—	—	—	—
Call · $12 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:08.831 UTC Last $0.15 Breakeven $12.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$9.70	$6.60	$8.50	—	—	1	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.407 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 Feb 24, 2026 Quote as of 2026-09-04 19:55:28.679 UTC Last $9.70 Breakeven $3.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.10	$13.20	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.719 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 19:55:24.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	1	—	—	$0.00	$0.40	$0.22		$9.60	$12.10	$14.20	—	—	1	—
Call · $15 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:52.961 UTC Last $0.22 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:55:15.557 UTC Last $9.60 Breakeven $5.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$9.30	$9.60	$11.40	—	—	5	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.407 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 Jan 29, 2026 Quote as of 2026-09-04 19:55:29.126 UTC Last $9.30 Breakeven $6.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.75	$2.19		$8.40	$10.60	$12.40	—	—	1	—
Call · $17 Daily-bar session Feb 17, 2026 Quote as of 2026-09-04 19:55:11.426 UTC Last $2.19 Breakeven $19.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:55:29.215 UTC Last $8.40 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.85	$2.80		—	$11.60	$13.40	—	—	—	—
Call · $18 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:55:17.532 UTC Last $2.80 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	70	—	—	$0.00	$0.75	$12.60		—	$16.10	$18.20	—	—	—	—
Call · $19 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:55:12.108 UTC Last $12.60 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	25	—	—	$0.00	$0.75	$8.60		—	$17.10	$19.20	—	—	—	—
Call · $20 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:55:12.253 UTC Last $8.60 Breakeven $28.60 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 19:55:15.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$14.60	$16.40	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.503 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 19:55:29.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.85	$2.82		—	$15.60	$17.40	—	—	—	—
Call · $22 Daily-bar session Feb 24, 2026 Quote as of 2026-09-04 19:55:19.328 UTC Last $2.82 Breakeven $24.82 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 19:55:33.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$12.37	$16.70	$18.10	—	—	1	1
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 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 Jun 18, 2026 Quote as of 2026-09-04 19:58:33.142 UTC Last $12.37 Breakeven $10.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$0.75	$19.41		—	$17.60	$19.40	—	—	—	—
Call · $24 Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:55:13.142 UTC Last $19.41 Breakeven $43.41 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 19:55:29.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$22.10	$24.20	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.391 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 19:55:16.122 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.85	$2.60		—	$19.60	$21.40	—	—	—	—
Call · $26 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:13.984 UTC Last $2.60 Breakeven $28.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$24.10	$26.20	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 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 19:55:25.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$25.10	$27.20	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.391 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 19:55:25.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$26.10	$28.20	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 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 19:55:25.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$4.00		—	$27.10	$29.20	—	—	—	—
Call · $30 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:14.161 UTC Last $4.00 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$28.10	$30.20	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.067 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 19:55:16.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$29.10	$31.20	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 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 19:55:16.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$30.10	$32.20	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 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 19:55:16.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$31.10	$33.20	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.067 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 19:55:25.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.75	—		—	$32.10	$34.20	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$33.10	$35.20	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.75	$0.25		—	$34.10	$36.20	—	—	—	—
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:12.548 UTC Last $0.25 Breakeven $37.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$35.10	$37.20	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.532 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 19:55:16.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$36.10	$38.20	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 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 19:55:16.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.85	$2.05		—	$33.60	$35.40	—	—	—	—
Call · $40 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:14.924 UTC Last $2.05 Breakeven $42.05 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 19:55:33.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$38.10	$40.20	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.018 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 19:55:16.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$39.10	$41.20	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.083 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 19:55:16.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$40.10	$42.20	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 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 19:55:16.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$41.10	$43.20	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.083 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 Unknown Quote as of 2026-09-04 19:55:16.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	4	—	—	$0.00	$0.75	$0.10		—	$42.10	$44.20	—	—	—	—
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.083 UTC Last $0.10 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$43.10	$45.20	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.016 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 19:55:17.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$44.10	$46.20	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.487 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 19:55:17.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$45.10	$47.20	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 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 19:55:17.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$46.10	$48.20	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.487 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 19:55:17.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.05		—	$47.10	$49.20	—	—	—	—
Call · $50 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:07.487 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$48.10	$50.20	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.018 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 19:55:26.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$49.10	$51.20	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.487 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 19:55:26.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$50.10	$52.20	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.896 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 19:55:26.295 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$51.10	$53.20	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.896 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 19:55:26.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	—	—	—	$0.00	$0.75	—		—	$52.10	$54.20	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.465 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 20, 2026–Sep 4, 2026; 108 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 17 strikes around the money are shown by default — switch to "All 55" for the wings.