DLLL · GraniteShares 2x Long DELL Daily ETF ETF

Alerts for DLLL

$31.98 +1.12 (+3.63%) At close · Sep 4

Options Chain

Underlying $31.98 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 80 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 4, 2026; 20 unknown

Put / call OI

0.22

Call-heavy positioning

Open interest

7,356

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$23.00

$8.98 below spot

ATM implied vol

127.5%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

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

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$30.50	$31.70	$26.00		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:45.593 UTC Last $26.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:14.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.50	$30.70	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.691 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 13:30:14.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.50	$29.70	—		—	$0.00	$0.45	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.50	$28.70	—		—	$0.00	$0.45	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.50	$27.70	—		—	$0.00	$0.45	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.50	$26.70	—		—	$0.00	$0.45	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.50	$25.70	—		—	$0.00	$0.45	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$24.70	—		$0.08	$0.00	$0.45	—	—	1	1
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:08.133 UTC Last $0.08 Breakeven $7.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$22.50	$23.70	—		—	$0.00	$0.45	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.50	$22.70	—		$0.72	$0.00	$0.45	—	—	1	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:08.133 UTC Last $0.72 Breakeven $9.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$20.50	$21.70	$16.50		$0.85	$0.00	$0.45	—	—	1	—
Call · $11 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:42.699 UTC Last $16.50 Breakeven $27.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:36.167 UTC Last $0.85 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$19.50	$20.70	$19.60		$0.85	$0.00	$0.45	—	—	1	3
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:45.588 UTC Last $19.60 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:44.799 UTC Last $0.85 Breakeven $11.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.50	$19.70	—		$0.20	$0.00	$0.05	—	—	3	18
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:33:18.899 UTC Last $0.20 Breakeven $12.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.50	$18.70	—		$0.05	$0.00	$0.35	—	—	1	21
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:31:31.154 UTC Last $0.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
48	6	—	—	$16.50	$17.70	$15.90		$0.29	$0.00	$0.05	—	—	1	39
Call · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:42.699 UTC Last $15.90 Breakeven $30.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:30.381 UTC Last $0.29 Breakeven $14.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
2	3	—	—	$15.50	$16.70	$7.61		$0.05	$0.00	$0.25	—	—	1	56
Call · $16 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:45.592 UTC Last $7.61 Breakeven $23.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.799 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$14.50	$15.70	$9.50		$0.05	$0.00	$0.10	—	—	13	76
Call · $17 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:45.593 UTC Last $9.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 16:53:57.251 UTC Last $0.05 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$13.50	$14.70	$13.90		$0.06	$0.00	$0.20	—	—	12	75
Call · $18 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:45.591 UTC Last $13.90 Breakeven $31.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:05.801 UTC Last $0.06 Breakeven $17.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$12.60	$13.70	$5.96		$0.30	$0.00	$0.30	—	—	4	44
Call · $19 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.654 UTC Last $5.96 Breakeven $24.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.580 UTC Last $0.30 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
58	30	—	—	$11.60	$12.80	$10.90		$0.07	$0.05	$0.30	—	—	15	156
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.134 UTC Last $10.90 Breakeven $30.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $0.07 Breakeven $19.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this put
23	1	—	—	$10.60	$11.80	$11.35		$0.13	$0.05	$0.55	—	—	10	78
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.542 UTC Last $11.35 Breakeven $32.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.547 UTC Last $0.13 Breakeven $20.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this put
58	17	—	—	$9.70	$10.80	$8.94		$0.20	$0.15	$0.50	—	—	14	61
Call · $22 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.661 UTC Last $8.94 Breakeven $30.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:08.130 UTC Last $0.20 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this put
420	9	—	—	$8.80	$9.90	$9.15		$0.27	$0.15	$0.50	—	—	10	169
Call · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.835 UTC Last $9.15 Breakeven $32.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 420 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:08.334 UTC Last $0.27 Breakeven $22.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 3, 2026 Model this put
80	3	—	—	$7.90	$9.00	$8.20		$0.43	$0.15	$0.65	—	—	6	92
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.001 UTC Last $8.20 Breakeven $32.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.163 UTC Last $0.43 Breakeven $23.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this put
230	15	136.2%	0.867	$7.00	$8.00	$7.23		$0.40	$0.40	$0.85	-0.137	139%	45	113
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.091 UTC Last $7.23 Breakeven $32.23 Implied vol 136.2% Delta 0.867 ≈87% ITM Gamma 0.027 Theta -0.073 Vega 0.012 Open interest 230 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.584 UTC Last $0.40 Breakeven $24.60 Implied vol 139% Delta -0.137 ≈14% ITM Gamma 0.027 Theta -0.073 Vega 0.013 Open interest 113 OI effective date Sep 3, 2026 Model this put
112	1	138.5%	0.827	$6.20	$7.30	$5.60		$0.91	$0.45	$1.10	-0.167	134.1%	13	27
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.091 UTC Last $5.60 Breakeven $31.60 Implied vol 138.5% Delta 0.827 ≈83% ITM Gamma 0.032 Theta -0.087 Vega 0.015 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:48.335 UTC Last $0.91 Breakeven $25.09 Implied vol 134.1% Delta -0.167 ≈17% ITM Gamma 0.032 Theta -0.08 Vega 0.015 Open interest 27 OI effective date Sep 3, 2026 Model this put
95	2	140.2%	0.784	$5.50	$6.60	$5.78		$1.14	$0.75	$1.10	-0.201	127.4%	12	33
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $5.78 Breakeven $32.78 Implied vol 140.2% Delta 0.784 ≈78% ITM Gamma 0.036 Theta -0.101 Vega 0.017 Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.345 UTC Last $1.14 Breakeven $25.86 Implied vol 127.4% Delta -0.201 ≈20% ITM Gamma 0.038 Theta -0.085 Vega 0.016 Open interest 33 OI effective date Sep 3, 2026 Model this put
140	4	133.6%	0.746	$4.70	$5.80	$5.10		$1.19	$1.00	$1.45	-0.248	127.5%	78	85
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.346 UTC Last $5.10 Breakeven $33.10 Implied vol 133.6% Delta 0.746 ≈75% ITM Gamma 0.042 Theta -0.105 Vega 0.019 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.960 UTC Last $1.19 Breakeven $26.81 Implied vol 127.5% Delta -0.248 ≈25% ITM Gamma 0.043 Theta -0.096 Vega 0.018 Open interest 85 OI effective date Sep 3, 2026 Model this put
107	9	130.3%	0.7	$4.10	$5.00	$4.60		$1.70	$1.30	$1.90	-0.299	128.6%	6	7
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.586 UTC Last $4.60 Breakeven $33.60 Implied vol 130.3% Delta 0.7 ≈70% ITM Gamma 0.046 Theta -0.111 Vega 0.02 Open interest 107 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.072 UTC Last $1.70 Breakeven $27.30 Implied vol 128.6% Delta -0.299 ≈30% ITM Gamma 0.047 Theta -0.106 Vega 0.02 Open interest 7 OI effective date Sep 3, 2026 Model this put
336	28	129.6%	0.649	$3.60	$4.30	$4.09		$2.05	$1.80	$2.30	-0.352	130.4%	27	35
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.507 UTC Last $4.09 Breakeven $34.09 Implied vol 129.6% Delta 0.649 ≈65% ITM Gamma 0.05 Theta -0.118 Vega 0.021 Open interest 336 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.886 UTC Last $2.05 Breakeven $27.95 Implied vol 130.4% Delta -0.352 ≈35% ITM Gamma 0.049 Theta -0.115 Vega 0.022 Open interest 35 OI effective date Sep 3, 2026 Model this put
64	9	124.2%	0.596	$2.90	$3.70	$3.70		$2.60	$2.30	$2.75	-0.405	130.6%	18	29
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.085 UTC Last $3.70 Breakeven $34.70 Implied vol 124.2% Delta 0.596 ≈60% ITM Gamma 0.054 Theta -0.118 Vega 0.022 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.889 UTC Last $2.60 Breakeven $28.40 Implied vol 130.6% Delta -0.405 ≈40% ITM Gamma 0.051 Theta -0.12 Vega 0.022 Open interest 29 OI effective date Sep 3, 2026 Model this put
Underlying $31.98
606	59	126.6%	0.541	$2.65	$3.10	$2.92		$3.20	$2.70	$3.30	-0.458	128.4%	24	5
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.654 UTC Last $2.92 Breakeven $34.92 Implied vol 126.6% Delta 0.541 ≈54% ITM Gamma 0.054 Theta -0.122 Vega 0.023 Open interest 606 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.087 UTC Last $3.20 Breakeven $28.80 Implied vol 128.4% Delta -0.458 ≈46% ITM Gamma 0.053 Theta -0.121 Vega 0.023 Open interest 5 OI effective date Sep 3, 2026 Model this put
68	31	126.5%	0.488	$2.15	$2.75	$2.80		$3.43	$3.00	$3.90	-0.515	123%	22	6
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.085 UTC Last $2.80 Breakeven $35.80 Implied vol 126.5% Delta 0.488 ≈49% ITM Gamma 0.055 Theta -0.123 Vega 0.023 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.163 UTC Last $3.43 Breakeven $29.57 Implied vol 123% Delta -0.515 ≈52% ITM Gamma 0.056 Theta -0.116 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this put
48	9	131.8%	0.442	$1.75	$2.65	$1.30		$3.70	$3.80	$4.50	-0.564	126.2%	1	—
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.084 UTC Last $1.30 Breakeven $35.30 Implied vol 131.8% Delta 0.442 ≈44% ITM Gamma 0.052 Theta -0.127 Vega 0.023 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.226 UTC Last $3.70 Breakeven $30.30 Implied vol 126.2% Delta -0.564 ≈56% ITM Gamma 0.054 Theta -0.117 Vega 0.023 Open interest — OI effective date — Model this put
482	30	125.2%	0.385	$1.45	$2.00	$1.73		$5.70	$4.50	$5.20	-0.612	127.3%	4	15
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.835 UTC Last $1.73 Breakeven $36.73 Implied vol 125.2% Delta 0.385 ≈38% ITM Gamma 0.053 Theta -0.116 Vega 0.022 Open interest 482 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.091 UTC Last $5.70 Breakeven $29.30 Implied vol 127.3% Delta -0.612 ≈61% ITM Gamma 0.052 Theta -0.115 Vega 0.022 Open interest 15 OI effective date Sep 3, 2026 Model this put
19	5	127.8%	0.343	$1.25	$1.75	$1.65		—	$5.00	$6.00	-0.664	124.2%	—	—
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $1.65 Breakeven $37.65 Implied vol 127.8% Delta 0.343 ≈34% ITM Gamma 0.05 Theta -0.114 Vega 0.021 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.586 UTC Last — Breakeven — Implied vol 124.2% Delta -0.664 ≈66% ITM Gamma 0.051 Theta -0.107 Vega 0.021 Open interest — OI effective date — Model this put
22	4	126.2%	0.298	$0.95	$1.50	$1.35		$15.06	$5.70	$6.70	-0.713	121.2%	3	30
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $1.35 Breakeven $38.35 Implied vol 126.2% Delta 0.298 ≈30% ITM Gamma 0.048 Theta -0.106 Vega 0.02 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:54.335 UTC Last $15.06 Breakeven $21.94 Implied vol 121.2% Delta -0.713 ≈71% ITM Gamma 0.049 Theta -0.097 Vega 0.02 Open interest 30 OI effective date Sep 3, 2026 Model this put
2.9k	31	126.6%	0.259	$0.70	$1.35	$0.95		$16.10	$6.50	$7.50	-0.753	121.2%	6	33
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.586 UTC Last $0.95 Breakeven $38.95 Implied vol 126.6% Delta 0.259 ≈26% ITM Gamma 0.044 Theta -0.1 Vega 0.019 Open interest 2.9k OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.654 UTC Last $16.10 Breakeven $21.90 Implied vol 121.2% Delta -0.753 ≈75% ITM Gamma 0.045 Theta -0.089 Vega 0.018 Open interest 33 OI effective date Sep 3, 2026 Model this put
76	33	129.6%	0.2	$0.50	$1.00	$0.65		$9.50	$8.10	$9.20	-0.827	118.5%	11	5
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.423 UTC Last $0.65 Breakeven $40.65 Implied vol 129.6% Delta 0.2 ≈20% ITM Gamma 0.037 Theta -0.088 Vega 0.016 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.835 UTC Last $9.50 Breakeven $30.50 Implied vol 118.5% Delta -0.827 ≈83% ITM Gamma 0.037 Theta -0.07 Vega 0.015 Open interest 5 OI effective date Sep 3, 2026 Model this put
74	3	—	—	$0.00	$0.40	$0.32		$14.40	$12.70	$13.80	—	—	5	4
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:55.544 UTC Last $0.32 Breakeven $45.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.554 UTC Last $14.40 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 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 31, 2026–Sep 4, 2026; 20 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 21 strikes around the money are shown by default — switch to "All 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.