GEVX · Tradr 2X Long GEV Daily ETF ETF

$17.33 +0.02 (+0.12%) At close · Sep 4

Options Chain

Underlying $17.33 · 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 100 contracts returned · mixed daily-bar sessions · Mar 30, 2026–Sep 4, 2026; 49 unknown

Put / call OI

0.39

Call-heavy positioning · partial

Open interest

1,592

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

5.33

5.67

6.33

6.67

7.33

7.67

8.33

8.67

9.33

9.67

10.33

10.67

11.33

11.67

12.33

12.67

13.33

13.67

14.33

14.67

15.33

15.67

16.33

16.67

18.33

21.67

23.33

26.67

28.33

31.67

33.33

36.67

38.33

41.67

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
—	—	—	—	$11.10	$12.80	—		—	$0.00	$0.70	—	—	—	—
Call · $5.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$12.40	—		—	$0.00	$0.70	—	—	—	—
Call · $5.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.40	$12.10	—		—	$0.00	$0.70	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.946 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 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$11.80	—		—	$0.00	$0.70	—	—	—	—
Call · $6.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.40	—		—	$0.00	$0.70	—	—	—	—
Call · $6.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.40	$11.10	—		—	$0.00	$0.70	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.651 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 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$10.80	—		—	$0.00	$0.70	—	—	—	—
Call · $7.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.592 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.80	$10.40	—		—	$0.00	$0.70	—	—	—	—
Call · $7.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$8.40	$10.10	$10.90		—	$0.00	$0.70	—	—	—	—
Call · $8 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:55:16.327 UTC Last $10.90 Breakeven $18.90 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 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
123	—	—	—	$8.10	$9.80	—		$0.20	$0.00	$0.70	—	—	30	90
Call · $8.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $8.33 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:33.402 UTC Last $0.20 Breakeven $8.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.80	$9.40	—		—	$0.00	$0.70	—	—	—	—
Call · $8.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	—	—	—	$7.80	$9.00	—		—	$0.00	$0.70	—	—	—	3
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
24	—	—	—	$7.10	$8.80	—		—	$0.00	$0.70	—	—	—	—
Call · $9.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $9.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$8.40	—		—	$0.00	$0.70	—	—	—	—
Call · $9.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
128	1	—	—	$6.40	$8.00	$13.50		$0.25	$0.00	$0.70	—	—	20	32
Call · $10 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:48.053 UTC Last $13.50 Breakeven $23.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $0.25 Breakeven $9.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.10	$7.80	—		—	$0.00	$0.70	—	—	—	6
Call · $10.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.80	$7.40	—		—	$0.00	$0.70	—	—	—	—
Call · $10.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$7.10	—		—	$0.00	$0.70	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.401 UTC Last — Breakeven — 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 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$6.80	—		—	$0.00	$0.70	—	—	—	—
Call · $11.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
171	15	—	—	$4.80	$6.40	$6.20		—	$0.00	$0.70	—	—	—	9
Call · $11.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.402 UTC Last $6.20 Breakeven $17.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 3, 2026 Model this call Put · $11.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$4.60	$6.00	$8.25		$0.25	$0.00	$0.30	—	—	10	10
Call · $12 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:48.053 UTC Last $8.25 Breakeven $20.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 13:30:36.814 UTC Last $0.25 Breakeven $11.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.40	$5.80	—		—	$0.00	$0.70	—	—	—	—
Call · $12.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.80	$5.40	—		—	$0.00	$0.70	—	—	—	—
Call · $12.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.4%	0.995	$3.60	$5.10	—		—	$0.00	$0.75	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.935 UTC Last — Breakeven — Implied vol 60.4% Delta 0.995 ≈100% ITM Gamma 0.007 Theta -0.002 Vega 0.001 Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	12	78.1%	0.969	$3.30	$4.80	$6.34		$1.00	$0.00	$0.75	—	—	3	6
Call · $13.33 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:50.753 UTC Last $6.34 Breakeven $19.67 Implied vol 78.1% Delta 0.969 ≈97% ITM Gamma 0.028 Theta -0.008 Vega 0.002 Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $13.33 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:33.403 UTC Last $1.00 Breakeven $12.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	3	84.5%	0.943	$3.00	$4.50	$13.70		$0.95	$0.00	$0.75	—	—	1	—
Call · $13.67 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:48.053 UTC Last $13.70 Breakeven $27.37 Implied vol 84.5% Delta 0.943 ≈94% ITM Gamma 0.042 Theta -0.014 Vega 0.004 Open interest — OI effective date — Model this call Put · $13.67 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $0.95 Breakeven $12.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	84.4%	0.923	$2.70	$4.20	$5.20		$0.27	$0.00	$0.80	—	—	4	26
Call · $14 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.438 UTC Last $5.20 Breakeven $19.20 Implied vol 84.4% Delta 0.923 ≈92% ITM Gamma 0.052 Theta -0.017 Vega 0.005 Open interest — OI effective date — Model this call Put · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.27 Breakeven $13.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
4	1	87.2%	0.894	$2.45	$3.90	$4.90		—	$0.00	$0.85	—	—	—	—
Call · $14.33 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.434 UTC Last $4.90 Breakeven $19.23 Implied vol 87.2% Delta 0.894 ≈89% ITM Gamma 0.064 Theta -0.021 Vega 0.006 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $14.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	6	85.3%	0.87	$2.15	$3.60	$8.20		$0.45	$0.05	$0.45	-0.148	92.7%	5	8
Call · $14.67 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:33.433 UTC Last $8.20 Breakeven $22.87 Implied vol 85.3% Delta 0.87 ≈87% ITM Gamma 0.076 Theta -0.024 Vega 0.007 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $14.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.45 Breakeven $14.22 Implied vol 92.7% Delta -0.148 ≈15% ITM Gamma 0.076 Theta -0.027 Vega 0.008 Open interest 8 OI effective date Sep 3, 2026 Model this put
31	20	62.8%	0.901	$1.80	$3.10	$2.35		$0.40	$0.00	$0.95	—	—	2	20
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.935 UTC Last $2.35 Breakeven $17.35 Implied vol 62.8% Delta 0.901 ≈90% ITM Gamma 0.085 Theta -0.015 Vega 0.006 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $0.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	87.9%	0.797	$1.65	$3.10	—		—	$0.00	$1.00	—	—	—	—
Call · $15.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.400 UTC Last — Breakeven — Implied vol 87.9% Delta 0.797 ≈80% ITM Gamma 0.098 Theta -0.032 Vega 0.009 Open interest — OI effective date — Model this call Put · $15.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	82.5%	0.768	$1.35	$2.80	$2.45		$0.95	$0.00	$1.10	—	—	2	2
Call · $15.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.413 UTC Last $2.45 Breakeven $18.12 Implied vol 82.5% Delta 0.768 ≈77% ITM Gamma 0.113 Theta -0.033 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $15.67 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $0.95 Breakeven $14.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
14	14	87.4%	0.717	$1.25	$2.55	$1.85		$0.70	$0.10	$1.20	-0.296	96.5%	1	35
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $1.85 Breakeven $17.85 Implied vol 87.4% Delta 0.717 ≈72% ITM Gamma 0.118 Theta -0.038 Vega 0.011 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.400 UTC Last $0.70 Breakeven $15.30 Implied vol 96.5% Delta -0.296 ≈30% ITM Gamma 0.11 Theta -0.041 Vega 0.011 Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	79.7%	0.684	$0.90	$2.30	—		$1.05	$0.05	$1.30	-0.327	87.9%	4	5
Call · $16.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.936 UTC Last — Breakeven — Implied vol 79.7% Delta 0.684 ≈68% ITM Gamma 0.136 Theta -0.037 Vega 0.012 Open interest — OI effective date — Model this call Put · $16.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $1.05 Breakeven $15.28 Implied vol 87.9% Delta -0.327 ≈33% ITM Gamma 0.125 Theta -0.039 Vega 0.012 Open interest 5 OI effective date Sep 3, 2026 Model this put
23	1	71.9%	0.642	$0.70	$1.90	$1.40		$0.95	$0.25	$1.50	-0.376	92.8%	21	59
Call · $16.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.753 UTC Last $1.40 Breakeven $18.07 Implied vol 71.9% Delta 0.642 ≈64% ITM Gamma 0.159 Theta -0.035 Vega 0.012 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $16.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.95 Breakeven $15.72 Implied vol 92.8% Delta -0.376 ≈38% ITM Gamma 0.125 Theta -0.044 Vega 0.012 Open interest 59 OI effective date Sep 3, 2026 Model this put
Underlying $17.33
104	1	111.1%	0.438	$0.70	$1.40	$0.80		$3.30	$1.10	$2.45	-0.591	91.5%	1	23
Call · $18.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.80 Breakeven $19.13 Implied vol 111.1% Delta 0.438 ≈44% ITM Gamma 0.109 Theta -0.056 Vega 0.013 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $18.33 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:39.258 UTC Last $3.30 Breakeven $15.03 Implied vol 91.5% Delta -0.591 ≈59% ITM Gamma 0.13 Theta -0.044 Vega 0.013 Open interest 23 OI effective date Sep 3, 2026 Model this put
74	22	86.9%	0.216	$0.15	$0.50	$0.15		$1.86	$2.35	$3.90	-0.739	102.2%	1	23
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.15 Breakeven $20.15 Implied vol 86.9% Delta 0.216 ≈22% ITM Gamma 0.103 Theta -0.032 Vega 0.01 Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:33.408 UTC Last $1.86 Breakeven $18.14 Implied vol 102.2% Delta -0.739 ≈74% ITM Gamma 0.097 Theta -0.04 Vega 0.011 Open interest 23 OI effective date Sep 3, 2026 Model this put
31	5	—	—	$0.00	$0.80	$0.30		$4.60	$3.80	$5.40	-0.834	109.6%	1	14
Call · $21.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $0.30 Breakeven $21.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $21.67 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.419 UTC Last $4.60 Breakeven $17.07 Implied vol 109.6% Delta -0.834 ≈83% ITM Gamma 0.07 Theta -0.032 Vega 0.008 Open interest 14 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$0.00	$0.60	$0.10		$4.10	$5.30	$6.90	-0.913	107.5%	1	1
Call · $23.33 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.10 Breakeven $23.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $23.33 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $4.10 Breakeven $19.23 Implied vol 107.5% Delta -0.913 ≈91% ITM Gamma 0.045 Theta -0.019 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
226	3	—	—	$0.00	$0.15	$0.28		$9.51	$6.90	$8.60	—	—	3	24
Call · $25 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 15:41:27.872 UTC Last $0.28 Breakeven $25.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.614 UTC Last $9.51 Breakeven $15.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$0.00	$0.70	$0.45		$7.15	$8.60	$10.20	—	—	3	—
Call · $26.67 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.45 Breakeven $27.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $26.67 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $7.15 Breakeven $19.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$0.70	$0.05		$10.69	$10.20	$11.90	—	—	10	22
Call · $28.33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.400 UTC Last $0.05 Breakeven $28.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $28.33 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:48.053 UTC Last $10.69 Breakeven $17.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
11	20	—	—	$0.00	$0.70	$0.10		$9.50	$11.90	$13.60	—	—	10	13
Call · $30 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.402 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:53.411 UTC Last $9.50 Breakeven $20.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
15	5	—	—	$0.00	$0.70	$1.50		$16.47	$13.60	$15.20	—	—	6	—
Call · $31.67 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:33.399 UTC Last $1.50 Breakeven $33.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $31.67 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:17.253 UTC Last $16.47 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.70	$0.52		$18.11	$15.20	$16.90	—	—	6	13
Call · $33.33 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:33.402 UTC Last $0.52 Breakeven $33.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $33.33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.211 UTC Last $18.11 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.70	$2.21		$7.90	$16.90	$18.50	—	—	3	—
Call · $35 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $2.21 Breakeven $37.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:55:17.432 UTC Last $7.90 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$18.60	$20.20	—	—	—	—
Call · $36.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$20.20	$21.90	—	—	—	—
Call · $38.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	6	—	—	$0.00	$0.70	$0.20		$21.35	$21.90	$23.60	—	—	1	—
Call · $40 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:33.401 UTC Last $0.20 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:17.588 UTC Last $21.35 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.20		$24.20	$23.60	$25.20	—	—	2	—
Call · $41.67 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:33.400 UTC Last $0.20 Breakeven $41.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.67 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:17.641 UTC Last $24.20 Breakeven $17.47 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 · Mar 30, 2026–Sep 4, 2026; 49 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 50" for the wings.