DFEN · Direxion Daily Aerospace & Defense Bull 3X Shares ETF

Alerts for DFEN

$61.45 -0.45 (-0.73%) At close · Sep 4

Options Chain

Underlying $61.45 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 76 contracts · mixed daily-bar sessions · Aug 14, 2026–Sep 4, 2026; 9 unknown

Put / call OI

0.36

Call-heavy positioning

Open interest

5,073

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$64.00

$2.55 above spot

ATM implied vol

79.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	1	—	—	$15.40	$17.20	$16.65		$0.13	$0.00	$0.25	—	—	4	42
Call · $45 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:17.401 UTC Last $16.65 Breakeven $61.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $0.13 Breakeven $44.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
16	10	—	—	$10.70	$12.30	$11.20		$0.42	$0.15	$0.50	-0.074	80.1%	3	38
Call · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:33.292 UTC Last $11.20 Breakeven $61.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:04.522 UTC Last $0.42 Breakeven $49.58 Implied vol 80.1% Delta -0.074 ≈7% ITM Gamma 0.015 Theta -0.049 Vega 0.016 Open interest 38 OI effective date Sep 3, 2026 Model this put
17	4	71.1%	0.817	$7.00	$7.80	$7.50		$1.05	$0.90	$1.15	-0.196	75.8%	48	296
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.080 UTC Last $7.50 Breakeven $62.50 Implied vol 71.1% Delta 0.817 ≈82% ITM Gamma 0.032 Theta -0.089 Vega 0.031 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:11.088 UTC Last $1.05 Breakeven $53.95 Implied vol 75.8% Delta -0.196 ≈20% ITM Gamma 0.032 Theta -0.092 Vega 0.032 Open interest 296 OI effective date Sep 3, 2026 Model this put
57	5	70.7%	0.601	$3.60	$4.50	$3.00		$2.60	$2.45	$2.80	-0.401	73%	33	282
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.628 UTC Last $3.00 Breakeven $63.00 Implied vol 70.7% Delta 0.601 ≈60% ITM Gamma 0.047 Theta -0.125 Vega 0.045 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.820 UTC Last $2.60 Breakeven $57.40 Implied vol 73% Delta -0.401 ≈40% ITM Gamma 0.046 Theta -0.123 Vega 0.045 Open interest 282 OI effective date Sep 3, 2026 Model this put
24	2	74.5%	0.552	$3.20	$4.20	$3.40		$3.00	$2.95	$4.30	-0.447	84.4%	3	29
Call · $61 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:24.889 UTC Last $3.40 Breakeven $64.40 Implied vol 74.5% Delta 0.552 ≈55% ITM Gamma 0.046 Theta -0.134 Vega 0.046 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.521 UTC Last $3.00 Breakeven $58.00 Implied vol 84.4% Delta -0.447 ≈45% ITM Gamma 0.04 Theta -0.146 Vega 0.046 Open interest 29 OI effective date Sep 3, 2026 Model this put
Underlying $61.45
46	4	58.2%	0.494	$1.75	$3.20	$2.75		$2.94	$3.30	$4.50	-0.491	78.9%	1	24
Call · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.75 Breakeven $64.75 Implied vol 58.2% Delta 0.494 ≈49% ITM Gamma 0.059 Theta -0.106 Vega 0.046 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:41.628 UTC Last $2.94 Breakeven $59.06 Implied vol 78.9% Delta -0.491 ≈49% ITM Gamma 0.044 Theta -0.137 Vega 0.046 Open interest 24 OI effective date Sep 3, 2026 Model this put
23	2	68.5%	0.453	$2.20	$2.85	$2.27		$4.30	$4.00	$4.70	-0.537	76.3%	1	61
Call · $63 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.628 UTC Last $2.27 Breakeven $65.27 Implied vol 68.5% Delta 0.453 ≈45% ITM Gamma 0.05 Theta -0.124 Vega 0.046 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.628 UTC Last $4.30 Breakeven $58.70 Implied vol 76.3% Delta -0.537 ≈54% ITM Gamma 0.045 Theta -0.131 Vega 0.046 Open interest 61 OI effective date Sep 3, 2026 Model this put
2.5k	38	69.7%	0.408	$2.05	$2.35	$2.22		$4.80	$4.60	$5.40	-0.578	77.1%	5	60
Call · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.114 UTC Last $2.22 Breakeven $66.22 Implied vol 69.7% Delta 0.408 ≈41% ITM Gamma 0.048 Theta -0.123 Vega 0.045 Open interest 2.5k OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.079 UTC Last $4.80 Breakeven $59.20 Implied vol 77.1% Delta -0.578 ≈58% ITM Gamma 0.044 Theta -0.13 Vega 0.045 Open interest 60 OI effective date Sep 3, 2026 Model this put
86	3	71.7%	0.368	$1.85	$2.05	$1.80		$5.60	$5.30	$6.10	-0.617	78.1%	1	120
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:38.883 UTC Last $1.80 Breakeven $66.80 Implied vol 71.7% Delta 0.368 ≈37% ITM Gamma 0.045 Theta -0.123 Vega 0.044 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.628 UTC Last $5.60 Breakeven $59.40 Implied vol 78.1% Delta -0.617 ≈62% ITM Gamma 0.042 Theta -0.129 Vega 0.044 Open interest 120 OI effective date Sep 3, 2026 Model this put
2	1	75.8%	0.338	$0.45	$3.20	$1.63		$6.61	$5.70	$7.10	-0.656	78.4%	1	51
Call · $66 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:44.947 UTC Last $1.63 Breakeven $67.63 Implied vol 75.8% Delta 0.338 ≈34% ITM Gamma 0.042 Theta -0.125 Vega 0.042 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:58.745 UTC Last $6.61 Breakeven $59.39 Implied vol 78.4% Delta -0.656 ≈66% ITM Gamma 0.041 Theta -0.124 Vega 0.043 Open interest 51 OI effective date Sep 3, 2026 Model this put
5	4	70%	0.281	$0.95	$1.70	$2.88		$7.32	$6.30	$7.80	-0.698	76.6%	10	27
Call · $67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:41.629 UTC Last $2.88 Breakeven $69.88 Implied vol 70% Delta 0.281 ≈28% ITM Gamma 0.042 Theta -0.107 Vega 0.039 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.831 UTC Last $7.32 Breakeven $59.68 Implied vol 76.6% Delta -0.698 ≈70% ITM Gamma 0.039 Theta -0.114 Vega 0.041 Open interest 27 OI effective date Sep 3, 2026 Model this put
34	4	72.6%	0.254	$0.95	$1.45	$1.00		$8.44	$7.30	$8.80	-0.713	82.7%	1	24
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:51.999 UTC Last $1.00 Breakeven $69.00 Implied vol 72.6% Delta 0.254 ≈25% ITM Gamma 0.038 Theta -0.105 Vega 0.037 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.080 UTC Last $8.44 Breakeven $59.56 Implied vol 82.7% Delta -0.713 ≈71% ITM Gamma 0.036 Theta -0.12 Vega 0.04 Open interest 24 OI effective date Sep 3, 2026 Model this put
281	2	72.5%	0.221	$0.75	$1.25	$0.89		$5.28	$8.40	$9.50	-0.734	86%	3	13
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.467 UTC Last $0.89 Breakeven $69.89 Implied vol 72.5% Delta 0.221 ≈22% ITM Gamma 0.035 Theta -0.097 Vega 0.034 Open interest 281 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.657 UTC Last $5.28 Breakeven $63.72 Implied vol 86% Delta -0.734 ≈73% ITM Gamma 0.033 Theta -0.12 Vega 0.038 Open interest 13 OI effective date Sep 3, 2026 Model this put
36	7	69.1%	0.178	$0.50	$0.95	$0.90		$9.52	$8.30	$10.70	-0.786	78.9%	3	56
Call · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.510 UTC Last $0.90 Breakeven $70.90 Implied vol 69.1% Delta 0.178 ≈18% ITM Gamma 0.033 Theta -0.081 Vega 0.03 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:38.456 UTC Last $9.52 Breakeven $60.48 Implied vol 78.9% Delta -0.786 ≈79% ITM Gamma 0.032 Theta -0.097 Vega 0.034 Open interest 56 OI effective date Sep 3, 2026 Model this put
9	2	73.8%	0.169	$0.35	$1.10	$1.03		$4.00	$8.90	$11.60	-0.823	76.1%	14	14
Call · $71 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:41.629 UTC Last $1.03 Breakeven $72.03 Implied vol 73.8% Delta 0.169 ≈17% ITM Gamma 0.03 Theta -0.084 Vega 0.029 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:53.294 UTC Last $4.00 Breakeven $67.00 Implied vol 76.1% Delta -0.823 ≈82% ITM Gamma 0.03 Theta -0.082 Vega 0.03 Open interest 14 OI effective date Sep 3, 2026 Model this put
5	1	71.9%	0.138	$0.35	$0.75	$0.55		$5.30	$10.10	$12.50	-0.824	82.4%	10	7
Call · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.309 UTC Last $0.55 Breakeven $72.55 Implied vol 71.9% Delta 0.138 ≈14% ITM Gamma 0.026 Theta -0.071 Vega 0.026 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:30.327 UTC Last $5.30 Breakeven $66.70 Implied vol 82.4% Delta -0.824 ≈82% ITM Gamma 0.027 Theta -0.089 Vega 0.03 Open interest 7 OI effective date Sep 3, 2026 Model this put
35	10	76.1%	0.132	$0.30	$0.80	$0.55		$7.40	$11.40	$13.20	-0.831	87%	2	10
Call · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.630 UTC Last $0.55 Breakeven $73.55 Implied vol 76.1% Delta 0.132 ≈13% ITM Gamma 0.024 Theta -0.073 Vega 0.025 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.831 UTC Last $7.40 Breakeven $65.60 Implied vol 87% Delta -0.831 ≈83% ITM Gamma 0.025 Theta -0.091 Vega 0.029 Open interest 10 OI effective date Sep 3, 2026 Model this put
26	1	72.4%	0.1	$0.20	$0.55	$0.55		$6.35	$12.20	$14.30	-0.843	89.7%	2	6
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.319 UTC Last $0.55 Breakeven $74.55 Implied vol 72.4% Delta 0.1 ≈10% ITM Gamma 0.021 Theta -0.057 Vega 0.02 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:47.829 UTC Last $6.35 Breakeven $67.65 Implied vol 89.7% Delta -0.843 ≈84% ITM Gamma 0.023 Theta -0.09 Vega 0.028 Open interest 6 OI effective date Sep 3, 2026 Model this put
73	11	74.9%	0.092	$0.25	$0.45	$0.45		$11.80	$13.30	$14.90	-0.866	88.3%	2	22
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.261 UTC Last $0.45 Breakeven $75.45 Implied vol 74.9% Delta 0.092 ≈9% ITM Gamma 0.019 Theta -0.056 Vega 0.019 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:54.099 UTC Last $11.80 Breakeven $63.20 Implied vol 88.3% Delta -0.866 ≈87% ITM Gamma 0.021 Theta -0.079 Vega 0.025 Open interest 22 OI effective date Sep 3, 2026 Model this put
14	2	82.4%	0.1	$0.05	$0.80	$3.20		$5.00	$14.20	$16.30	-0.853	98.2%	3	7
Call · $76 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:41.630 UTC Last $3.20 Breakeven $79.20 Implied vol 82.4% Delta 0.1 ≈10% ITM Gamma 0.018 Theta -0.065 Vega 0.02 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:51.406 UTC Last $5.00 Breakeven $71.00 Implied vol 98.2% Delta -0.853 ≈85% ITM Gamma 0.02 Theta -0.094 Vega 0.027 Open interest 7 OI effective date Sep 3, 2026 Model this put
76	32	—	—	$0.00	$1.75	$0.89		$17.90	$14.60	$17.40	-0.886	91.9%	1	14
Call · $77 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $0.89 Breakeven $77.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.289 UTC Last $17.90 Breakeven $59.10 Implied vol 91.9% Delta -0.886 ≈89% ITM Gamma 0.018 Theta -0.072 Vega 0.022 Open interest 14 OI effective date Sep 3, 2026 Model this put
29	13	—	—	$0.00	$1.40	$2.07		$3.82	$15.50	$18.30	-0.903	90.9%	1	10
Call · $78 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $2.07 Breakeven $80.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:42.816 UTC Last $3.82 Breakeven $74.18 Implied vol 90.9% Delta -0.903 ≈90% ITM Gamma 0.016 Theta -0.063 Vega 0.02 Open interest 10 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$1.25	$2.06		$4.27	$16.50	$19.30	-0.905	94.5%	14	16
Call · $79 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $2.06 Breakeven $81.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:24.380 UTC Last $4.27 Breakeven $74.73 Implied vol 94.5% Delta -0.905 ≈91% ITM Gamma 0.015 Theta -0.064 Vega 0.02 Open interest 16 OI effective date Sep 3, 2026 Model this put
103	38	84%	0.057	$0.05	$0.40	$1.05		$8.78	$17.50	$20.30	-0.908	98%	11	28
Call · $80 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:41.632 UTC Last $1.05 Breakeven $81.05 Implied vol 84% Delta 0.057 ≈6% ITM Gamma 0.012 Theta -0.043 Vega 0.013 Open interest 103 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:03.871 UTC Last $8.78 Breakeven $71.22 Implied vol 98% Delta -0.908 ≈91% ITM Gamma 0.015 Theta -0.065 Vega 0.019 Open interest 28 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.95	$1.90		$11.73	$18.50	$21.20	-0.917	98.7%	10	26
Call · $81 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $1.90 Breakeven $82.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:22.065 UTC Last $11.73 Breakeven $69.27 Implied vol 98.7% Delta -0.917 ≈92% ITM Gamma 0.013 Theta -0.06 Vega 0.018 Open interest 26 OI effective date Sep 3, 2026 Model this put
20	1	—	—	$0.00	$1.75	$0.71		$13.60	$19.90	$21.80	—	—	1	22
Call · $82 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $0.71 Breakeven $82.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:10.093 UTC Last $13.60 Breakeven $68.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.95	$1.39		$5.08	$20.50	$23.20	-0.92	105.3%	1	2
Call · $83 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.552 UTC Last $1.39 Breakeven $84.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:08.447 UTC Last $5.08 Breakeven $77.92 Implied vol 105.3% Delta -0.92 ≈92% ITM Gamma 0.012 Theta -0.062 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this put
12	7	—	—	$0.00	$0.95	$1.30		$6.68	$21.40	$24.20	-0.929	105.4%	1	1
Call · $84 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:40.582 UTC Last $1.30 Breakeven $85.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:21.785 UTC Last $6.68 Breakeven $77.32 Implied vol 105.4% Delta -0.929 ≈93% ITM Gamma 0.011 Theta -0.056 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
79	2	—	—	$0.00	$0.25	$0.10		$21.55	$22.60	$24.90	—	—	2	21
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.829 UTC Last $0.10 Breakeven $85.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:24.085 UTC Last $21.55 Breakeven $63.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
35	5	—	—	$0.05	$0.15	$0.14		$26.27	$27.70	$29.90	—	—	1	1
Call · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.922 UTC Last $0.14 Breakeven $90.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:03.362 UTC Last $26.27 Breakeven $63.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
20	2	—	—	$0.00	$0.75	$0.47		$13.20	$32.40	$35.10	—	—	1	—
Call · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:43.115 UTC Last $0.47 Breakeven $95.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:54.452 UTC Last $13.20 Breakeven $81.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	2	—	—	$0.00	$0.75	$0.08		—	$37.40	$40.10	—	—	—	—
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.066 UTC Last $0.08 Breakeven $100.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.00	$0.30		—	$42.40	$45.10	—	—	—	—
Call · $105 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:50.025 UTC Last $0.30 Breakeven $105.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
53	1	—	—	$0.00	$0.95	$1.13		—	$47.40	$50.10	—	—	—	—
Call · $110 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:57.656 UTC Last $1.13 Breakeven $111.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.136 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.00	$0.11		—	$52.40	$55.10	—	—	—	—
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.656 UTC Last $0.11 Breakeven $115.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	5	—	—	$0.00	$0.95	$0.19		—	$57.40	$60.10	—	—	—	—
Call · $120 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.656 UTC Last $0.19 Breakeven $120.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$62.40	$65.10	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.656 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$67.40	$70.10	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.102 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 · Aug 14, 2026–Sep 4, 2026; 9 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 17 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.