DRIP · Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares ETF

$33.93 +0.54 (+1.62%) At close · Sep 4

Options Chain

Underlying $33.93 · at close Sep 4, 2026 Options Calculator

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

Positioning

Sep 18, 2026 · 13 days to expiry · at least 86 contracts returned · mixed daily-bar sessions · Jul 16, 2026–Sep 4, 2026; 33 unknown

Put / call OI

0.04

Call-heavy positioning · partial

Open interest

12,786

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 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$2.05	$2.75	—		—	$0.00	$0.45	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.761 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 19:59:03.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$1.05	$1.80	—		—	$0.00	$0.30	—	—	—	4
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.369 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
217	11	—	—	$0.35	$0.85	$0.45		$0.05	$0.00	$0.45	—	—	1	49
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.355 UTC Last $0.45 Breakeven $3.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:07.355 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
2k	10	—	—	$0.00	$0.20	$0.20		$0.49	$0.25	$1.00	—	—	3	69
Call · $4 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:30.958 UTC Last $0.20 Breakeven $4.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:07.354 UTC Last $0.49 Breakeven $3.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this put
4.6k	50	—	—	$0.00	$0.05	$0.20		$1.39	$1.25	$2.00	—	—	8	90
Call · $5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:49:58.267 UTC Last $0.20 Breakeven $5.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:02.760 UTC Last $1.39 Breakeven $3.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
1.5k	72	—	—	$0.00	$0.05	$0.06		—	$2.15	$3.00	—	—	—	20
Call · $6 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:32.027 UTC Last $0.06 Breakeven $6.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
507	8	—	—	$0.00	$0.10	$0.04		$2.46	$3.20	$4.00	—	—	1	38
Call · $7 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:07.354 UTC Last $0.04 Breakeven $7.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 507 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:02.760 UTC Last $2.46 Breakeven $4.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
1k	—	—	—	$0.00	$0.10	—		—	$4.20	$5.00	—	—	—	22
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
68	—	—	—	$0.00	$0.05	—		—	$5.20	$6.00	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:47:29.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
176	1	—	—	$0.00	$0.15	$0.05		—	$6.10	$7.00	—	—	—	—
Call · $10 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:26.000 UTC Last $0.05 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.45	—		—	$7.10	$8.00	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.45	—		—	$8.10	$9.00	—	—	—	10
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$0.00	$0.45	—		—	$9.10	$10.00	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	—	—	—	$0.00	$0.45	—		—	$10.10	$11.00	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	—	—	—	$0.00	$0.10	—		—	$11.10	$12.00	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$12.10	$13.00	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	—	—	—	$0.00	$0.45	—		—	$13.10	$14.00	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$7.90	$10.90	$9.00		$0.05	$0.00	$0.60	—	—	1	4
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.569 UTC Last $9.00 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:09.938 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
20	10	78.7%	0.819	$3.60	$5.40	$3.90		$0.57	$0.20	$0.75	-0.172	75.3%	1	4
Call · $30 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:03.845 UTC Last $3.90 Breakeven $33.90 Implied vol 78.7% Delta 0.819 ≈82% ITM Gamma 0.052 Theta -0.053 Vega 0.017 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $0.57 Breakeven $29.43 Implied vol 75.3% Delta -0.172 ≈17% ITM Gamma 0.053 Theta -0.047 Vega 0.016 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	78.3%	0.756	$2.90	$4.60	—		$0.80	$0.15	$1.05	-0.221	69.1%	3	5
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.845 UTC Last — Breakeven — Implied vol 78.3% Delta 0.756 ≈76% ITM Gamma 0.063 Theta -0.063 Vega 0.02 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.574 UTC Last $0.80 Breakeven $30.20 Implied vol 69.1% Delta -0.221 ≈22% ITM Gamma 0.067 Theta -0.05 Vega 0.019 Open interest 5 OI effective date Sep 3, 2026 Model this put
150	11	74.7%	0.69	$2.20	$3.80	$2.01		$0.80	$0.60	$1.05	-0.293	65.5%	6	16
Call · $32 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:11.980 UTC Last $2.01 Breakeven $34.01 Implied vol 74.7% Delta 0.69 ≈69% ITM Gamma 0.074 Theta -0.067 Vega 0.023 Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.745 UTC Last $0.80 Breakeven $31.20 Implied vol 65.5% Delta -0.293 ≈29% ITM Gamma 0.082 Theta -0.054 Vega 0.022 Open interest 16 OI effective date Sep 3, 2026 Model this put
115	15	69.4%	0.613	$1.65	$2.90	$1.90		$1.72	$0.60	$1.45	-0.374	58%	6	20
Call · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:02.569 UTC Last $1.90 Breakeven $34.90 Implied vol 69.4% Delta 0.613 ≈61% ITM Gamma 0.086 Theta -0.067 Vega 0.025 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:09.936 UTC Last $1.72 Breakeven $31.28 Implied vol 58% Delta -0.374 ≈37% ITM Gamma 0.102 Theta -0.053 Vega 0.024 Open interest 20 OI effective date Sep 3, 2026 Model this put
Underlying $33.93
15	8	63.2%	0.521	$1.20	$2.00	$1.70		$2.32	$1.10	$1.85	-0.481	57.2%	2	3
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.745 UTC Last $1.70 Breakeven $35.70 Implied vol 63.2% Delta 0.521 ≈52% ITM Gamma 0.099 Theta -0.064 Vega 0.026 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:09.936 UTC Last $2.32 Breakeven $31.68 Implied vol 57.2% Delta -0.481 ≈48% ITM Gamma 0.109 Theta -0.054 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this put
521	10	62.2%	0.423	$0.75	$1.55	$2.00		$1.65	$0.90	$2.45	-0.632	41.9%	1	26
Call · $35 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.851 UTC Last $2.00 Breakeven $37.00 Implied vol 62.2% Delta 0.423 ≈42% ITM Gamma 0.098 Theta -0.061 Vega 0.025 Open interest 521 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:02.569 UTC Last $1.65 Breakeven $33.35 Implied vol 41.9% Delta -0.632 ≈63% ITM Gamma 0.14 Theta -0.037 Vega 0.024 Open interest 26 OI effective date Sep 3, 2026 Model this put
133	80	54.8%	0.306	$0.25	$1.05	$0.60		$2.00	$1.80	$3.50	-0.698	53.8%	1	1
Call · $36 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $0.60 Breakeven $36.60 Implied vol 54.8% Delta 0.306 ≈31% ITM Gamma 0.1 Theta -0.048 Vega 0.023 Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $2.00 Breakeven $34.00 Implied vol 53.8% Delta -0.698 ≈70% ITM Gamma 0.101 Theta -0.044 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this put
140	1	53.7%	0.214	$0.05	$0.75	$0.46		$4.19	$2.40	$4.90	-0.736	65.2%	5	17
Call · $37 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.569 UTC Last $0.46 Breakeven $37.46 Implied vol 53.7% Delta 0.214 ≈21% ITM Gamma 0.085 Theta -0.039 Vega 0.019 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:02.574 UTC Last $4.19 Breakeven $32.81 Implied vol 65.2% Delta -0.736 ≈74% ITM Gamma 0.078 Theta -0.05 Vega 0.021 Open interest 17 OI effective date Sep 3, 2026 Model this put
136	1	63.2%	0.19	$0.15	$0.65	$0.32		$4.00	$3.30	$5.30	-0.844	55.9%	1	16
Call · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:21.115 UTC Last $0.32 Breakeven $38.32 Implied vol 63.2% Delta 0.19 ≈19% ITM Gamma 0.067 Theta -0.043 Vega 0.017 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $4.00 Breakeven $34.00 Implied vol 55.9% Delta -0.844 ≈84% ITM Gamma 0.067 Theta -0.03 Vega 0.015 Open interest 16 OI effective date Sep 3, 2026 Model this put
3	1	58.3%	0.115	$0.10	$0.30	$0.15		—	$4.10	$6.00	-0.968	38.8%	—	—
Call · $39 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:04.477 UTC Last $0.15 Breakeven $39.15 Implied vol 58.3% Delta 0.115 ≈12% ITM Gamma 0.052 Theta -0.028 Vega 0.012 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.566 UTC Last — Breakeven — Implied vol 38.8% Delta -0.968 ≈97% ITM Gamma 0.029 Theta -0.003 Vega 0.005 Open interest — OI effective date — Model this put
419	1	—	—	$0.00	$0.75	$0.25		$4.40	$5.00	$7.80	-0.846	79.2%	10	25
Call · $40 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.761 UTC Last $0.25 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:02.942 UTC Last $4.40 Breakeven $35.60 Implied vol 79.2% Delta -0.846 ≈85% ITM Gamma 0.047 Theta -0.043 Vega 0.015 Open interest 25 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$0.00	$0.20	$0.38		$6.63	$7.20	$9.20	-0.915	77.9%	1	29
Call · $42 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:50:03.016 UTC Last $0.38 Breakeven $42.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:13.220 UTC Last $6.63 Breakeven $35.37 Implied vol 77.9% Delta -0.915 ≈91% ITM Gamma 0.031 Theta -0.026 Vega 0.01 Open interest 29 OI effective date Sep 3, 2026 Model this put
33	1	—	—	$0.00	$0.75	$0.60		$4.90	$8.00	$10.30	-0.935	78.7%	10	10
Call · $43 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.761 UTC Last $0.60 Breakeven $43.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:02.726 UTC Last $4.90 Breakeven $38.10 Implied vol 78.7% Delta -0.935 ≈93% ITM Gamma 0.025 Theta -0.021 Vega 0.008 Open interest 10 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.75	$0.44		$5.86	$9.20	$11.10	-0.938	84.7%	5	2
Call · $44 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:09.938 UTC Last $0.44 Breakeven $44.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:02.570 UTC Last $5.86 Breakeven $38.14 Implied vol 84.7% Delta -0.938 ≈94% ITM Gamma 0.023 Theta -0.021 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this put
241	2	—	—	$0.00	$0.75	$0.30		$10.73	$10.10	$12.00	-0.977	72.3%	5	17
Call · $45 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:09.938 UTC Last $0.30 Breakeven $45.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $10.73 Breakeven $34.27 Implied vol 72.3% Delta -0.977 ≈98% ITM Gamma 0.012 Theta -0.005 Vega 0.004 Open interest 17 OI effective date Sep 3, 2026 Model this put
126	1	—	—	$0.00	$0.75	$0.15		—	$11.10	$13.30	-0.93	102.3%	—	—
Call · $46 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:09.938 UTC Last $0.15 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.569 UTC Last — Breakeven — Implied vol 102.3% Delta -0.93 ≈93% ITM Gamma 0.021 Theta -0.03 Vega 0.009 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$0.30		$11.43	$12.10	$14.30	—	—	7	15
Call · $47 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:57.014 UTC Last $0.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:04.040 UTC Last $11.43 Breakeven $35.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$6.00	$13.10	$15.30	—	—	1	1
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.761 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 Aug 5, 2026 Quote as of 2026-09-04 19:59:35.883 UTC Last $6.00 Breakeven $42.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.75	$0.24		—	$14.00	$16.30	—	—	—	—
Call · $49 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.762 UTC Last $0.24 Breakeven $49.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.75	$1.84		$7.00	$15.00	$17.30	—	—	2	2
Call · $50 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:56.761 UTC Last $1.84 Breakeven $51.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:03.215 UTC Last $7.00 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$7.50	$16.10	$18.30	—	—	2	2
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.014 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 Aug 5, 2026 Quote as of 2026-09-04 19:59:03.223 UTC Last $7.50 Breakeven $43.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$17.10	$19.30	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.761 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 19:59:03.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.75	$0.15		—	$20.10	$22.30	—	—	—	—
Call · $55 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:56.762 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$0.30		$18.45	$24.80	$27.30	—	—	3	3
Call · $60 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.014 UTC Last $0.30 Breakeven $60.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:03.838 UTC Last $18.45 Breakeven $41.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.75	$0.20		$24.80	$29.80	$32.30	—	—	2	—
Call · $65 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.014 UTC Last $0.20 Breakeven $65.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:33.350 UTC Last $24.80 Breakeven $40.20 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 · Jul 16, 2026–Sep 4, 2026; 33 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 25 strikes around the money are shown by default — switch to "All 43" for the wings.