DRV · Direxion Daily Real Estate Bear 3X Shares ETF

Alerts for DRV

$19.38 +0.44 (+2.30%) At close · Sep 4

Options Chain

Underlying $19.38 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 48 contracts · mixed daily-bar sessions · Jul 23, 2026–Sep 3, 2026; 21 unknown

Put / call OI

0.16

Call-heavy positioning

Open interest

1,371

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$16.00

$3.38 below spot

ATM implied vol

39.1%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$10.50	$11.80	$9.45		—	$0.00	$0.75	—	—	—	—
Call · $8 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $9.45 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$9.50	$10.80	$10.30		—	$0.00	$0.75	—	—	—	—
Call · $9 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $10.30 Breakeven $19.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$8.50	$9.80	$9.15		—	$0.00	$0.75	—	—	—	—
Call · $10 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $9.15 Breakeven $19.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$7.50	$8.80	$8.31		—	$0.00	$0.75	—	—	—	—
Call · $11 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $8.31 Breakeven $19.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$6.50	$7.80	$5.50		—	$0.00	$0.75	—	—	—	—
Call · $12 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $5.50 Breakeven $17.50 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 19:59:59.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$6.80	—		—	$0.00	$0.75	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$5.80	—		$0.05	$0.00	$0.75	—	—	2	2
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.769 UTC Last $0.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	4	—	—	$3.70	$4.80	$2.90		$0.20	$0.00	$0.75	—	—	3	1
Call · $15 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.632 UTC Last $2.90 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:37.767 UTC Last $0.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
946	3	—	—	$2.70	$3.80	$2.99		$0.25	$0.00	$0.75	—	—	20	25
Call · $16 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.278 UTC Last $2.99 Breakeven $18.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 946 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.776 UTC Last $0.25 Breakeven $15.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
11	5	—	—	$1.55	$2.85	$1.20		$0.06	$0.00	$0.75	—	—	1	20
Call · $17 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $1.20 Breakeven $18.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $0.06 Breakeven $16.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
41	1	—	—	$0.70	$1.90	$1.60		$0.25	$0.05	$0.25	-0.17	43.6%	2	29
Call · $18 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.593 UTC Last $1.60 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $0.25 Breakeven $17.75 Implied vol 43.6% Delta -0.17 ≈17% ITM Gamma 0.159 Theta -0.015 Vega 0.009 Open interest 29 OI effective date Sep 3, 2026 Model this put
57	3	36.2%	0.634	$0.40	$1.10	$0.80		$0.60	$0.10	$0.75	-0.38	42%	50	103
Call · $19 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.555 UTC Last $0.80 Breakeven $19.80 Implied vol 36.2% Delta 0.634 ≈63% ITM Gamma 0.284 Theta -0.02 Vega 0.014 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.60 Breakeven $18.40 Implied vol 42% Delta -0.38 ≈38% ITM Gamma 0.248 Theta -0.022 Vega 0.014 Open interest 103 OI effective date Sep 3, 2026 Model this put
Underlying $19.38
53	20	44.2%	0.374	$0.05	$0.75	$0.47		$1.02	$0.70	$1.45	-0.608	50%	1	1
Call · $20 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.533 UTC Last $0.47 Breakeven $20.47 Implied vol 44.2% Delta 0.374 ≈37% ITM Gamma 0.234 Theta -0.024 Vega 0.014 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $1.02 Breakeven $18.98 Implied vol 50% Delta -0.608 ≈61% ITM Gamma 0.21 Theta -0.026 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this put
63	1	—	—	$0.00	$0.75	$0.20		$2.11	$1.55	$2.25	-0.746	58.3%	1	2
Call · $21 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $0.20 Breakeven $21.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.561 UTC Last $2.11 Breakeven $18.89 Implied vol 58.3% Delta -0.746 ≈75% ITM Gamma 0.15 Theta -0.025 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.75	$0.40		—	$2.20	$3.40	-0.829	65.8%	—	—
Call · $22 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:59.544 UTC Last $0.40 Breakeven $22.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol 65.8% Delta -0.829 ≈83% ITM Gamma 0.106 Theta -0.022 Vega 0.009 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.15	$0.10		—	$3.20	$4.40	-0.852	80.3%	—	—
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 18:24:26.863 UTC Last $0.10 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol 80.3% Delta -0.852 ≈85% ITM Gamma 0.079 Theta -0.024 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$6.77	$4.20	$5.40	-0.868	93.5%	1	1
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $6.77 Breakeven $17.23 Implied vol 93.5% Delta -0.868 ≈87% ITM Gamma 0.063 Theta -0.026 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.10	$6.50	-0.879	105.8%	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.772 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 19:59:59.519 UTC Last — Breakeven — Implied vol 105.8% Delta -0.879 ≈88% ITM Gamma 0.052 Theta -0.028 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.10	$7.50	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$10.43	$7.10	$8.50	—	—	2	1
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.544 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 Jul 24, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $10.43 Breakeven $16.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.10	$9.50	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.775 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 19:59:11.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$12.42	$9.10	$10.50	—	—	2	1
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.771 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 Jul 24, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $12.42 Breakeven $16.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$13.42	$10.10	$11.50	—	—	2	1
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $13.42 Breakeven $16.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$18.41	$15.10	$16.50	—	—	2	1
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:11.083 UTC Last $18.41 Breakeven $16.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 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 23, 2026–Sep 3, 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.