CURE · Direxion Daily Healthcare Bull 3X Shares ETF

Alerts for CURE

$136.48 -4.67 (-3.31%) At close · Sep 4

Options Chain

Underlying $136.48 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 76 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 21 unknown

Put / call OI

0.38

Call-heavy positioning

Open interest

721

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$116.00

$20.48 below spot

ATM implied vol

48.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

125

130

135

140

145

150

155

160

165

170

175

180

185

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$49.30	$53.10	—		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.80	$48.10	—		$0.34	$0.00	$0.75	—	—	1	17
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.34 Breakeven $89.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$39.30	$43.10	$21.70		$0.08	$0.00	$0.75	—	—	5	17
Call · $95 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:58:08.259 UTC Last $21.70 Breakeven $116.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $0.08 Breakeven $94.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$34.30	$38.10	$36.15		$0.30	$0.00	$0.75	—	—	2	10
Call · $100 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:22.916 UTC Last $36.15 Breakeven $136.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.30 Breakeven $99.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$33.30	$37.10	—		—	$0.00	$0.75	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.30	$36.10	—		—	$0.00	$0.75	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:10.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.30	$35.10	—		$1.15	$0.00	$0.75	—	—	1	2
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:57.821 UTC Last $1.15 Breakeven $101.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.50	$34.10	—		$0.75	$0.00	$0.75	—	—	1	16
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:16.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.75 Breakeven $103.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
15	7	—	—	$29.30	$33.10	$40.88		$0.54	$0.00	$0.75	—	—	1	19
Call · $105 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:15.768 UTC Last $40.88 Breakeven $145.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.821 UTC Last $0.54 Breakeven $104.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$28.30	$32.10	$30.80		$0.79	$0.00	$0.35	—	—	1	6
Call · $106 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.467 UTC Last $30.80 Breakeven $136.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.821 UTC Last $0.79 Breakeven $105.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$27.30	$31.00	$12.08		$0.63	$0.00	$0.75	—	—	5	6
Call · $107 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:50.476 UTC Last $12.08 Breakeven $119.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.63 Breakeven $106.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$26.30	$30.10	$11.30		$1.85	$0.00	$0.75	—	—	1	1
Call · $108 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.291 UTC Last $11.30 Breakeven $119.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $1.85 Breakeven $106.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$25.70	$29.10	$10.96		$0.33	$0.00	$0.75	—	—	5	11
Call · $109 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:03.278 UTC Last $10.96 Breakeven $119.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.33 Breakeven $108.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$24.30	$28.10	$10.14		$0.45	$0.00	$0.75	—	—	2	9
Call · $110 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.291 UTC Last $10.14 Breakeven $120.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.45 Breakeven $109.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$23.30	$27.10	$12.86		—	$0.00	$0.75	—	—	—	—
Call · $111 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:11.046 UTC Last $12.86 Breakeven $123.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$22.60	$26.20	$32.77		$0.40	$0.00	$0.75	—	—	1	—
Call · $112 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:23.926 UTC Last $32.77 Breakeven $144.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $0.40 Breakeven $111.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$21.60	$25.20	$11.50		$7.58	$0.00	$0.75	—	—	1	1
Call · $113 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:01.966 UTC Last $11.50 Breakeven $124.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $113 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $7.58 Breakeven $105.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$20.60	$24.30	$26.60		$0.65	$0.00	$1.05	—	—	5	5
Call · $114 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:01.680 UTC Last $26.60 Breakeven $140.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.291 UTC Last $0.65 Breakeven $113.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
8	8	—	—	$19.90	$23.30	$34.49		$1.82	$0.00	$0.85	—	—	7	18
Call · $115 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.280 UTC Last $34.49 Breakeven $149.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.272 UTC Last $1.82 Breakeven $113.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
1	2	39%	0.991	$19.00	$22.30	$7.18		$0.63	$0.00	$1.90	—	—	5	25
Call · $116 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $7.18 Breakeven $123.18 Implied vol 39% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.022 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $0.63 Breakeven $115.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
3	5	42.5%	0.98	$17.90	$21.50	$15.00		$0.84	$0.00	$0.90	—	—	1	1
Call · $117 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:03.263 UTC Last $15.00 Breakeven $132.00 Implied vol 42.5% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.033 Vega 0.012 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $0.84 Breakeven $116.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	35%	0.991	$16.80	$20.50	$9.20		—	$0.00	$0.95	—	—	—	—
Call · $118 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:57:39.488 UTC Last $9.20 Breakeven $127.20 Implied vol 35% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.021 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	54.9%	0.925	$17.20	$19.00	$7.55		—	$0.00	$1.05	—	—	—	—
Call · $119 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $7.55 Breakeven $126.55 Implied vol 54.9% Delta 0.925 ≈92% ITM Gamma 0.01 Theta -0.091 Vega 0.035 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	58.6%	0.899	$16.00	$18.70	$20.70		$0.69	$0.25	$0.85	-0.086	54.3%	5	12
Call · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $20.70 Breakeven $140.70 Implied vol 58.6% Delta 0.899 ≈90% ITM Gamma 0.012 Theta -0.117 Vega 0.044 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:10.407 UTC Last $0.69 Breakeven $119.31 Implied vol 54.3% Delta -0.086 ≈9% ITM Gamma 0.012 Theta -0.086 Vega 0.039 Open interest 12 OI effective date Sep 3, 2026 Model this put
13	1	54.7%	0.899	$14.80	$17.80	$16.70		—	$0.10	$2.00	-0.129	62.5%	—	—
Call · $121 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $16.70 Breakeven $137.70 Implied vol 54.7% Delta 0.899 ≈90% ITM Gamma 0.013 Theta -0.11 Vega 0.044 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.279 UTC Last — Breakeven — Implied vol 62.5% Delta -0.129 ≈13% ITM Gamma 0.014 Theta -0.134 Vega 0.052 Open interest — OI effective date — Model this put
2	1	50%	0.848	$10.90	$14.40	$18.29		$1.90	$0.05	$2.65	-0.175	55.4%	1	7
Call · $125 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $18.29 Breakeven $143.29 Implied vol 50% Delta 0.848 ≈85% ITM Gamma 0.019 Theta -0.132 Vega 0.058 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $1.90 Breakeven $123.10 Implied vol 55.4% Delta -0.175 ≈17% ITM Gamma 0.019 Theta -0.145 Vega 0.064 Open interest 7 OI effective date Sep 3, 2026 Model this put
37	1	48.3%	0.73	$6.70	$10.70	$12.10		$1.98	$0.75	$3.50	-0.273	49%	1	6
Call · $130 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.527 UTC Last $12.10 Breakeven $142.10 Implied vol 48.3% Delta 0.73 ≈73% ITM Gamma 0.028 Theta -0.174 Vega 0.082 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $1.98 Breakeven $128.02 Implied vol 49% Delta -0.273 ≈27% ITM Gamma 0.027 Theta -0.164 Vega 0.082 Open interest 6 OI effective date Sep 3, 2026 Model this put
16	1	50.3%	0.571	$4.20	$7.40	$7.30		$4.55	$2.40	$5.20	-0.426	46.6%	2	2
Call · $135 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $7.30 Breakeven $142.30 Implied vol 50.3% Delta 0.571 ≈57% ITM Gamma 0.032 Theta -0.211 Vega 0.097 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $4.55 Breakeven $130.45 Implied vol 46.6% Delta -0.426 ≈43% ITM Gamma 0.034 Theta -0.182 Vega 0.097 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $136.48
32	1	52.4%	0.418	$2.35	$5.10	$6.50		$8.76	$5.20	$7.50	-0.602	44.8%	1	2
Call · $140 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.272 UTC Last $6.50 Breakeven $146.50 Implied vol 52.4% Delta 0.418 ≈42% ITM Gamma 0.03 Theta -0.216 Vega 0.097 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $8.76 Breakeven $131.24 Implied vol 44.8% Delta -0.602 ≈60% ITM Gamma 0.035 Theta -0.169 Vega 0.096 Open interest 2 OI effective date Sep 3, 2026 Model this put
30	4	53.1%	0.285	$0.65	$3.80	$3.70		—	$8.60	$12.00	-0.729	49.9%	—	—
Call · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $3.70 Breakeven $148.70 Implied vol 53.1% Delta 0.285 ≈29% ITM Gamma 0.026 Theta -0.19 Vega 0.084 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.273 UTC Last — Breakeven — Implied vol 49.9% Delta -0.729 ≈73% ITM Gamma 0.027 Theta -0.159 Vega 0.082 Open interest — OI effective date — Model this put
80	2	51.7%	0.171	$0.25	$2.00	$1.25		$10.35	$12.70	$15.90	-0.843	49%	3	4
Call · $150 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $1.25 Breakeven $151.25 Implied vol 51.7% Delta 0.171 ≈17% ITM Gamma 0.02 Theta -0.138 Vega 0.063 Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.272 UTC Last $10.35 Breakeven $139.65 Implied vol 49% Delta -0.843 ≈84% ITM Gamma 0.02 Theta -0.109 Vega 0.06 Open interest 4 OI effective date Sep 3, 2026 Model this put
49	1	62%	0.144	$0.15	$2.00	$0.80		—	$17.20	$20.50	-0.908	50.6%	—	—
Call · $155 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $0.80 Breakeven $155.80 Implied vol 62% Delta 0.144 ≈14% ITM Gamma 0.015 Theta -0.147 Vega 0.056 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.413 UTC Last — Breakeven — Implied vol 50.6% Delta -0.908 ≈91% ITM Gamma 0.013 Theta -0.072 Vega 0.041 Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$1.80	$1.70		—	$22.10	$25.50	-0.924	58.5%	—	—
Call · $160 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.301 UTC Last $1.70 Breakeven $161.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.139 UTC Last — Breakeven — Implied vol 58.5% Delta -0.924 ≈92% ITM Gamma 0.01 Theta -0.071 Vega 0.035 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.75	$1.65		—	$27.00	$30.40	-0.942	63.9%	—	—
Call · $165 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.293 UTC Last $1.65 Breakeven $166.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.565 UTC Last — Breakeven — Implied vol 63.9% Delta -0.942 ≈94% ITM Gamma 0.007 Theta -0.061 Vega 0.029 Open interest — OI effective date — Model this put
71	79	—	—	$0.00	$0.75	$1.30		$35.00	$32.00	$35.90	-0.924	79.9%	2	2
Call · $170 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.905 UTC Last $1.30 Breakeven $171.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.291 UTC Last $35.00 Breakeven $135.00 Implied vol 79.9% Delta -0.924 ≈92% ITM Gamma 0.007 Theta -0.101 Vega 0.035 Open interest 2 OI effective date Sep 3, 2026 Model this put
106	3	—	—	$0.00	$0.75	$0.72		—	$36.90	$40.50	-0.95	79.5%	—	—
Call · $175 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $0.72 Breakeven $175.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:23.753 UTC Last — Breakeven — Implied vol 79.5% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.068 Vega 0.026 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$0.10		—	$41.90	$45.70	-0.945	90.6%	—	—
Call · $180 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:35.777 UTC Last $0.10 Breakeven $180.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.117 UTC Last — Breakeven — Implied vol 90.6% Delta -0.945 ≈94% ITM Gamma 0.005 Theta -0.087 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$46.90	$50.70	-0.947	97.8%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.439 UTC Last — Breakeven — Implied vol 97.8% Delta -0.947 ≈95% ITM Gamma 0.004 Theta -0.09 Vega 0.027 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 · Jul 17, 2026–Sep 4, 2026; 21 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 23 strikes around the money are shown by default — switch to "All 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.