FNGG · Direxion Daily NYSE FANG+ Bull 2X Shares ETF

Alerts for FNGG

$266.59 -5.41 (-1.99%) At close · Sep 4

Options Chain

Underlying $266.59 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 88 contracts · mixed daily-bar sessions · Aug 6, 2026–Sep 4, 2026; 73 unknown

Put / call OI

2.17

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$250.00

$16.59 below spot

ATM implied vol

32.7%

market's expected move

Open interest by strike · near the money

Calls Puts

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

194

195

196

197

198

199

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

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
—	—	—	—	$144.70	$148.30	—		—	$0.00	$1.05	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.70	$143.30	—		—	$0.00	$1.05	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$134.70	$138.30	—		—	$0.00	$1.05	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$129.80	$133.50	—		—	$0.00	$1.05	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$124.80	$128.50	—		—	$0.00	$1.05	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$119.80	$123.20	—		—	$0.00	$1.05	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$114.80	$118.50	—		—	$0.00	$1.10	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$109.80	$113.50	—		—	$0.00	$1.10	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$104.80	$108.40	—		—	$0.00	$1.10	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$99.80	$103.40	—		—	$0.00	$1.10	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.90	$98.40	—		—	$0.00	$1.10	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.90	$93.60	—		—	$0.00	$1.15	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.00	$88.30	—		—	$0.00	$1.15	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.737 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.00	$83.50	—		$0.80	$0.00	$1.15	—	—	4	4
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:33.412 UTC Last $0.80 Breakeven $184.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$75.00	$78.50	—		$0.95	$0.00	$1.15	—	—	4	4
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:04.399 UTC Last $0.95 Breakeven $189.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	56.2%	0.999	$71.00	$74.70	—		—	$0.00	$1.25	—	—	—	—
Call · $194 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol 56.2% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.002 Open interest — OI effective date — Model this call Put · $194 Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.797 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.6%	0.999	$70.00	$73.70	—		$0.80	$0.00	$1.20	—	—	1	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol 54.6% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.002 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:33.142 UTC Last $0.80 Breakeven $194.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	53%	0.999	$69.00	$72.70	—		—	$0.00	$1.20	—	—	—	—
Call · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol 53% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.002 Open interest — OI effective date — Model this call Put · $196 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.2%	0.999	$68.00	$71.70	—		—	$0.00	$1.20	—	—	—	—
Call · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol 51.2% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.001 Open interest — OI effective date — Model this call Put · $197 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.692 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.10	$70.40	—		—	$0.00	$1.20	—	—	—	—
Call · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $198 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	46.9%	1	$66.00	$69.70	—		—	$0.00	$1.20	—	—	—	—
Call · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.093 UTC Last — Breakeven — Implied vol 46.9% Delta 1 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest — OI effective date — Model this call Put · $199 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.7%	1	$65.00	$68.70	—		—	$0.00	$1.20	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.315 UTC Last — Breakeven — Implied vol 43.7% Delta 1 ≈100% ITM Gamma 0 Theta -0.021 Vega 0 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.10	$63.60	—		$0.11	$0.00	$1.20	—	—	1	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:32.898 UTC Last $0.11 Breakeven $204.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	55.1%	0.991	$55.10	$58.80	—		$0.85	$0.00	$1.25	—	—	1	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.315 UTC Last — Breakeven — Implied vol 55.1% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.012 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.741 UTC Last $0.85 Breakeven $209.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	49.8%	0.991	$50.20	$53.70	—		—	$0.00	$1.30	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.284 UTC Last — Breakeven — Implied vol 49.8% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.013 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.3%	0.982	$45.30	$48.80	—		—	$0.00	$1.35	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.284 UTC Last — Breakeven — Implied vol 50.3% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.066 Vega 0.023 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50%	0.969	$40.40	$44.00	—		$2.75	$0.00	$1.40	—	—	2	2
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.875 UTC Last — Breakeven — Implied vol 50% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.09 Vega 0.036 Open interest — OI effective date — Model this call Put · $225 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:32.404 UTC Last $2.75 Breakeven $222.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	46.8%	0.958	$35.50	$39.10	—		$0.75	$0.00	$1.50	—	—	1	1
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.655 UTC Last — Breakeven — Implied vol 46.8% Delta 0.958 ≈96% ITM Gamma 0.004 Theta -0.103 Vega 0.045 Open interest — OI effective date — Model this call Put · $230 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.304 UTC Last $0.75 Breakeven $229.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	44.7%	0.94	$30.70	$34.30	—		—	$0.00	$1.70	—	—	—	—
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.654 UTC Last — Breakeven — Implied vol 44.7% Delta 0.94 ≈94% ITM Gamma 0.005 Theta -0.126 Vega 0.06 Open interest — OI effective date — Model this call Put · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.2%	0.916	$26.00	$29.50	—		—	$0.00	$2.00	—	—	—	—
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.654 UTC Last — Breakeven — Implied vol 42.2% Delta 0.916 ≈92% ITM Gamma 0.007 Theta -0.148 Vega 0.078 Open interest — OI effective date — Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.6%	0.882	$21.40	$24.80	—		$7.58	$0.45	$2.45	-0.132	42.1%	1	1
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.364 UTC Last — Breakeven — Implied vol 39.6% Delta 0.882 ≈88% ITM Gamma 0.01 Theta -0.173 Vega 0.1 Open interest — OI effective date — Model this call Put · $245 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:58:58.604 UTC Last $7.58 Breakeven $237.42 Implied vol 42.1% Delta -0.132 ≈13% ITM Gamma 0.01 Theta -0.17 Vega 0.107 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	37.4%	0.832	$17.00	$20.30	$26.05		$1.86	$1.10	$3.00	-0.182	39.8%	1	1
Call · $250 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:31.289 UTC Last $26.05 Breakeven $276.05 Implied vol 37.4% Delta 0.832 ≈83% ITM Gamma 0.013 Theta -0.202 Vega 0.126 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.86 Breakeven $248.14 Implied vol 39.8% Delta -0.182 ≈18% ITM Gamma 0.013 Theta -0.198 Vega 0.133 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	35.9%	0.761	$13.00	$16.10	—		$2.14	$1.65	$3.90	-0.244	36.8%	1	—
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.226 UTC Last — Breakeven — Implied vol 35.9% Delta 0.761 ≈76% ITM Gamma 0.017 Theta -0.234 Vega 0.156 Open interest — OI effective date — Model this call Put · $255 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $2.14 Breakeven $252.86 Implied vol 36.8% Delta -0.244 ≈24% ITM Gamma 0.017 Theta -0.217 Vega 0.158 Open interest — OI effective date — Model this put
2	11	34.2%	0.67	$9.60	$12.00	$12.10		—	$2.85	$5.20	-0.333	35.1%	—	—
Call · $260 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.186 UTC Last $12.10 Breakeven $272.10 Implied vol 34.2% Delta 0.67 ≈67% ITM Gamma 0.021 Theta -0.257 Vega 0.182 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.127 UTC Last — Breakeven — Implied vol 35.1% Delta -0.333 ≈33% ITM Gamma 0.021 Theta -0.237 Vega 0.183 Open interest — OI effective date — Model this put
—	4	31.9%	0.56	$6.20	$8.60	$10.97		—	$4.50	$7.00	-0.442	33.4%	—	—
Call · $265 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:31.179 UTC Last $10.97 Breakeven $275.97 Implied vol 31.9% Delta 0.56 ≈56% ITM Gamma 0.025 Theta -0.258 Vega 0.198 Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.178 UTC Last — Breakeven — Implied vol 33.4% Delta -0.442 ≈44% ITM Gamma 0.024 Theta -0.243 Vega 0.199 Open interest — OI effective date — Model this put
Underlying $266.59
—	—	30.5%	0.433	$3.60	$5.90	—		—	$6.80	$9.30	-0.564	31.7%	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:58:29.075 UTC Last — Breakeven — Implied vol 30.5% Delta 0.433 ≈43% ITM Gamma 0.026 Theta -0.243 Vega 0.198 Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.113 UTC Last — Breakeven — Implied vol 31.7% Delta -0.564 ≈56% ITM Gamma 0.025 Theta -0.226 Vega 0.198 Open interest — OI effective date — Model this put
—	—	29.5%	0.306	$1.75	$3.90	—		—	$9.80	$12.60	-0.682	31.3%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.185 UTC Last — Breakeven — Implied vol 29.5% Delta 0.306 ≈31% ITM Gamma 0.024 Theta -0.208 Vega 0.177 Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.146 UTC Last — Breakeven — Implied vol 31.3% Delta -0.682 ≈68% ITM Gamma 0.023 Theta -0.197 Vega 0.179 Open interest — OI effective date — Model this put
1	1	29.4%	0.202	$0.85	$2.40	$2.60		—	$13.50	$16.20	-0.788	30.6%	—	—
Call · $280 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.190 UTC Last $2.60 Breakeven $282.60 Implied vol 29.4% Delta 0.202 ≈20% ITM Gamma 0.019 Theta -0.165 Vega 0.142 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.135 UTC Last — Breakeven — Implied vol 30.6% Delta -0.788 ≈79% ITM Gamma 0.019 Theta -0.149 Vega 0.146 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.70	$1.49		—	$17.50	$20.80	-0.859	31.4%	—	—
Call · $285 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.904 UTC Last $1.49 Breakeven $286.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.282 UTC Last — Breakeven — Implied vol 31.4% Delta -0.859 ≈86% ITM Gamma 0.014 Theta -0.111 Vega 0.113 Open interest — OI effective date — Model this put
—	—	33.1%	0.098	$0.05	$1.45	—		—	$22.00	$25.40	-0.909	32.2%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.283 UTC Last — Breakeven — Implied vol 33.1% Delta 0.098 ≈10% ITM Gamma 0.01 Theta -0.113 Vega 0.087 Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.282 UTC Last — Breakeven — Implied vol 32.2% Delta -0.909 ≈91% ITM Gamma 0.01 Theta -0.075 Vega 0.082 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$26.80	$30.30	-0.931	35%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.283 UTC Last — Breakeven — Implied vol 35% Delta -0.931 ≈93% ITM Gamma 0.008 Theta -0.062 Vega 0.067 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$31.70	$35.30	-0.941	38.7%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.283 UTC Last — Breakeven — Implied vol 38.7% Delta -0.941 ≈94% ITM Gamma 0.006 Theta -0.059 Vega 0.059 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$36.70	$40.30	-0.945	43%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.324 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.283 UTC Last — Breakeven — Implied vol 43% Delta -0.945 ≈95% ITM Gamma 0.005 Theta -0.063 Vega 0.056 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$41.70	$45.30	-0.949	47.2%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.284 UTC Last — Breakeven — Implied vol 47.2% Delta -0.949 ≈95% ITM Gamma 0.004 Theta -0.066 Vega 0.053 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 · Aug 6, 2026–Sep 4, 2026; 73 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 22 strikes around the money are shown by default — switch to "All 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.