EDZ · Direxion Daily MSCI Emerging Markets Bear 3X Shares ETF

Alerts for EDZ

$13.63 -0.76 (-5.28%) At close · Sep 4

Options Chain

Underlying $13.63 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Jul 21, 2026–Sep 2, 2026; 20 unknown

Put / call OI

50.07

Put-heavy positioning

Open interest

3,013

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$16.37 above spot

ATM implied vol

67.1%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$7.40	$8.50	—		—	$0.00	$0.65	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.476 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 19:59:16.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.40	$7.50	—		—	$0.00	$0.65	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.359 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 19:59:16.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$6.50	—		—	$0.00	$0.65	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.169 UTC Last — Breakeven — 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 19:59:59.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$5.50	—		—	$0.00	$0.65	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.970 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 19:59:59.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$4.50	—		—	$0.00	$0.65	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.770 UTC Last — Breakeven — 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 19:59:59.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	133%	0.838	$2.45	$3.50	$4.00		$0.16	$0.00	$0.65	—	—	3	3
Call · $11 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.300 UTC Last $4.00 Breakeven $15.00 Implied vol 133% Delta 0.838 ≈84% ITM Gamma 0.072 Theta -0.033 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.296 UTC Last $0.16 Breakeven $10.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	1	93.3%	0.794	$1.45	$2.45	$2.95		$0.38	$0.00	$0.65	—	—	4	4
Call · $12 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.296 UTC Last $2.95 Breakeven $14.95 Implied vol 93.3% Delta 0.794 ≈79% ITM Gamma 0.119 Theta -0.027 Vega 0.007 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.284 UTC Last $0.38 Breakeven $11.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
10	20	70.4%	0.667	$0.60	$1.55	$2.39		—	$0.00	$0.80	—	—	—	—
Call · $13 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $2.39 Breakeven $15.39 Implied vol 70.4% Delta 0.667 ≈67% ITM Gamma 0.201 Theta -0.026 Vega 0.009 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $13.63
11	6	88.2%	0.472	$0.40	$1.10	$1.15		$1.20	$0.15	$1.20	-0.599	46.1%	1	2
Call · $14 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.308 UTC Last $1.15 Breakeven $15.15 Implied vol 88.2% Delta 0.472 ≈47% ITM Gamma 0.176 Theta -0.035 Vega 0.01 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $1.20 Breakeven $12.80 Implied vol 46.1% Delta -0.599 ≈60% ITM Gamma 0.326 Theta -0.017 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
6	15	96.6%	0.335	$0.10	$0.90	$0.80		—	$0.95	$1.95	-0.841	48%	—	—
Call · $15 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.80 Breakeven $15.80 Implied vol 96.6% Delta 0.335 ≈33% ITM Gamma 0.147 Theta -0.035 Vega 0.009 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.299 UTC Last — Breakeven — Implied vol 48% Delta -0.841 ≈84% ITM Gamma 0.197 Theta -0.01 Vega 0.006 Open interest — OI effective date — Model this put
12	12	—	—	$0.00	$0.75	$2.00		$1.83	$1.85	$2.80	—	—	3	3
Call · $16 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $2.00 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.624 UTC Last $1.83 Breakeven $14.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.75	$3.80	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$2.10		—	$3.70	$4.70	—	—	—	—
Call · $18 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $2.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		$4.84	$4.70	$5.70	—	—	16	7
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $4.84 Breakeven $14.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.70	$0.20		$5.64	$5.60	$6.70	—	—	18	9
Call · $20 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.328 UTC Last $0.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:45.851 UTC Last $5.64 Breakeven $14.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
4	4	—	—	$0.00	$0.65	$0.60		$5.78	$6.60	$7.70	—	—	4	4
Call · $21 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.328 UTC Last $0.60 Breakeven $21.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $5.78 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$7.50	$7.60	$8.70	—	—	481	235
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $7.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$1.20		$8.90	$8.60	$9.60	—	—	504	30
Call · $23 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $1.20 Breakeven $24.20 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 Aug 17, 2026 Quote as of 2026-09-04 19:59:16.125 UTC Last $8.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$9.86	$9.60	$10.60	—	—	180	400
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.341 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 17, 2026 Quote as of 2026-09-04 19:59:45.851 UTC Last $9.86 Breakeven $14.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$1.15		$10.50	$10.60	$11.60	—	—	2	302
Call · $25 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $1.15 Breakeven $26.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $10.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$10.61	$11.60	$12.60	—	—	22	1.5k
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.329 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 Aug 19, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $10.61 Breakeven $15.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$15.45	$15.60	$16.60	—	—	408	501
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.328 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 Aug 17, 2026 Quote as of 2026-09-04 19:59:12.556 UTC Last $15.45 Breakeven $14.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 501 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 21, 2026–Sep 2, 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.