EOSU · T-REX 2X Long EOSE Daily Target ETF ETF

$7.66 +1.36 (+21.59%) At close · Sep 4

Options Chain

Underlying $7.66 · 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 182 contracts returned · mixed daily-bar sessions · Jan 28, 2026–Sep 4, 2026; 144 unknown

Put / call OI

0.22

Call-heavy positioning · partial

Open interest

519

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

100

105

110

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
—	5	—	—	$6.20	$7.10	$0.75		—	$0.00	$0.45	—	—	—	—
Call · $1 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:58:42.608 UTC Last $0.75 Breakeven $1.75 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 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
135	1	—	—	$0.00	$1.05	$0.80		—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:03.315 UTC Last $0.80 Breakeven $2.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$4.10	$5.00	$0.50		—	$1.70	$3.80	—	—	—	—
Call · $3 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:53.520 UTC Last $0.50 Breakeven $3.50 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 19:55:34.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.10	$4.10	$1.00		$0.10	$0.00	$0.40	—	—	16	17
Call · $4 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:18.317 UTC Last $1.00 Breakeven $5.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.10 Breakeven $3.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$2.35	$3.10	$2.38		$0.50	$0.05	$0.60	—	—	2	15
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.352 UTC Last $2.38 Breakeven $7.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:41.113 UTC Last $0.50 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	35	—	—	$1.65	$2.40	$2.00		$0.40	$0.15	$0.90	—	—	2	9
Call · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.777 UTC Last $2.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:31.558 UTC Last $0.40 Breakeven $5.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
2	8	—	—	$0.00	$1.05	$0.30		$1.49	$0.50	$1.25	-0.334	215.5%	10	13
Call · $7 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:02.727 UTC Last $0.30 Breakeven $7.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:02.226 UTC Last $1.49 Breakeven $5.51 Implied vol 215.5% Delta -0.334 ≈33% ITM Gamma 0.117 Theta -0.043 Vega 0.005 Open interest 13 OI effective date Sep 3, 2026 Model this put
Underlying $7.66
2	2	—	—	$0.00	$1.05	$0.40		$2.27	$1.20	$1.85	-0.451	231.7%	1	2
Call · $8 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:02.788 UTC Last $0.40 Breakeven $8.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.504 UTC Last $2.27 Breakeven $5.73 Implied vol 231.7% Delta -0.451 ≈45% ITM Gamma 0.118 Theta -0.051 Vega 0.006 Open interest 2 OI effective date Sep 3, 2026 Model this put
8	8	—	—	$0.00	$1.05	$0.40		$2.00	$1.60	$2.60	-0.577	214.4%	5	5
Call · $9 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:02.782 UTC Last $0.40 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:42.522 UTC Last $2.00 Breakeven $7.00 Implied vol 214.4% Delta -0.577 ≈58% ITM Gamma 0.126 Theta -0.046 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		—	$2.50	$3.50	—	—	—	—
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:55.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$9.70	$11.70	—	—	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:38.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.55	$2.62		—	$10.70	$12.70	—	—	—	—
Call · $12 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:56:35.760 UTC Last $2.62 Breakeven $14.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:36.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.10	$6.20	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.710 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$12.70	$14.70	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:41.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$14.22	$7.10	$8.10	—	—	2	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:26.915 UTC Last $14.22 Breakeven $0.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$8.73	$8.00	$8.90	—	—	1	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:58:42.535 UTC Last $8.73 Breakeven $7.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$9.00	$9.90	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.783 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 19:58:38.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$10.00	$11.00	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$17.70	$19.70	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 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 Unknown Quote as of 2026-09-04 19:57:21.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$18.70	$20.70	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$11.00	$12.90	$14.00	—	—	1	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:55:26.925 UTC Last $11.00 Breakeven $10.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$20.70	$22.70	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.784 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 Unknown Quote as of 2026-09-04 19:57:21.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$12.40	$14.90	$15.80	—	—	2	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:03.213 UTC Last $12.40 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$22.70	$24.70	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.787 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 Unknown Quote as of 2026-09-04 19:57:21.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$23.70	$25.80	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.782 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 19:56:35.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$24.70	$26.80	—	—	—	1
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.787 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 19:59:03.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—		—	$18.90	$19.80	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 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 Unknown Quote as of 2026-09-04 19:58:42.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$26.70	$28.70	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.782 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 19:56:35.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$27.70	$29.70	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.912 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 Unknown Quote as of 2026-09-04 19:56:35.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$28.70	$30.70	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.774 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 Unknown Quote as of 2026-09-04 19:56:35.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$29.70	$31.70	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$30.70	$32.70	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$31.70	$33.70	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$1.05	—		—	$32.70	$34.70	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$26.90	$27.80	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 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 Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$27.90	$28.80	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$28.90	$29.80	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$29.90	$30.80	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$30.90	$31.80	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$31.90	$32.80	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$32.90	$33.80	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$33.90	$34.80	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$17.10	$34.90	$35.90	—	—	5	5
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:58.669 UTC Last $17.10 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—		—	$35.90	$36.80	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$36.90	$37.80	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$37.90	$38.80	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$38.90	$39.80	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	5	—	—	$0.00	$0.45	$22.72		—	$39.90	$40.80	—	—	—	—
Call · $48 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:56:35.755 UTC Last $22.72 Breakeven $70.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$40.90	$41.80	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$22.00	$41.90	$42.90	—	—	10	10
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:54.348 UTC Last $22.00 Breakeven $28.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—		—	$46.90	$47.80	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$51.90	$52.80	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$56.90	$57.80	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$0.00	$0.45	$0.72		—	$61.90	$62.80	—	—	—	—
Call · $70 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:56:35.755 UTC Last $0.72 Breakeven $70.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$66.90	$67.80	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$71.90	$72.80	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$76.90	$77.80	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$81.90	$82.80	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$86.90	$87.80	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$91.90	$92.80	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$96.90	$97.80	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$101.90	$102.80	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.214 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 · Jan 28, 2026–Sep 4, 2026; 144 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 20 strikes around the money are shown by default — switch to "All 62" for the wings.