HIBL · Direxion Daily S&P 500 High Beta Bull 3X Shares ETF

Alerts for HIBL

$106.84 +3.71 (+3.60%) At close · Sep 4

Options Chain

Underlying $106.84 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 82 contracts · mixed daily-bar sessions · Jul 29, 2026–Sep 4, 2026; 59 unknown

Put / call OI

0.50

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$96.00

$10.84 below spot

ATM implied vol

85.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

120

125

130

135

140

145

150

155

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$48.30	$52.90	—		—	$0.00	$0.90	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.051 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.30	$48.00	—		—	$0.00	$0.90	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.30	$43.00	—		$2.00	$0.00	$1.00	—	—	1	3
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:37.668 UTC Last $2.00 Breakeven $63.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$33.50	$38.10	—		$6.40	$0.00	$1.20	—	—	1	1
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:37.210 UTC Last $6.40 Breakeven $63.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.60	$33.30	—		$3.10	$0.00	$1.25	—	—	1	2
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:36.679 UTC Last $3.10 Breakeven $71.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$23.90	$28.60	—		$1.50	$0.00	$1.50	—	—	1	1
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.195 UTC Last $1.50 Breakeven $78.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.30	$24.10	—		$1.10	$0.10	$2.05	-0.1	107.3%	9	12
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:16.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:39.943 UTC Last $1.10 Breakeven $83.90 Implied vol 107.3% Delta -0.1 ≈10% ITM Gamma 0.009 Theta -0.151 Vega 0.034 Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	59.7%	0.95	$15.00	$19.40	—		$2.00	$1.35	$3.10	-0.172	112.9%	1	4
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.134 UTC Last — Breakeven — Implied vol 59.7% Delta 0.95 ≈95% ITM Gamma 0.009 Theta -0.058 Vega 0.02 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:05.454 UTC Last $2.00 Breakeven $88.00 Implied vol 112.9% Delta -0.172 ≈17% ITM Gamma 0.012 Theta -0.23 Vega 0.049 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	84.6%	0.839	$13.70	$17.20	—		$3.85	$1.10	$3.90	-0.202	104.2%	2	2
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.423 UTC Last — Breakeven — Implied vol 84.6% Delta 0.839 ≈84% ITM Gamma 0.015 Theta -0.174 Vega 0.047 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:08.174 UTC Last $3.85 Breakeven $89.15 Implied vol 104.2% Delta -0.202 ≈20% ITM Gamma 0.014 Theta -0.234 Vega 0.055 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	71.7%	0.855	$11.70	$16.40	—		—	$1.30	$4.10	-0.216	103%	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.422 UTC Last — Breakeven — Implied vol 71.7% Delta 0.855 ≈86% ITM Gamma 0.016 Theta -0.139 Vega 0.044 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.802 UTC Last — Breakeven — Implied vol 103% Delta -0.216 ≈22% ITM Gamma 0.015 Theta -0.241 Vega 0.057 Open interest — OI effective date — Model this put
1	1	69.8%	0.842	$10.90	$15.40	$17.45		$4.35	$1.50	$6.20	-0.253	117.2%	2	2
Call · $95 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:52.077 UTC Last $17.45 Breakeven $112.45 Implied vol 69.8% Delta 0.842 ≈84% ITM Gamma 0.018 Theta -0.144 Vega 0.047 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:07.390 UTC Last $4.35 Breakeven $90.65 Implied vol 117.2% Delta -0.253 ≈25% ITM Gamma 0.014 Theta -0.3 Vega 0.062 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	72.7%	0.813	$10.20	$14.80	—		$3.00	$1.50	$4.80	-0.247	100.7%	1	1
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.014 UTC Last — Breakeven — Implied vol 72.7% Delta 0.813 ≈81% ITM Gamma 0.019 Theta -0.165 Vega 0.052 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:07.018 UTC Last $3.00 Breakeven $93.00 Implied vol 100.7% Delta -0.247 ≈25% ITM Gamma 0.016 Theta -0.254 Vega 0.061 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	73.8%	0.788	$9.40	$14.20	—		—	$1.75	$5.10	-0.264	100.1%	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.815 UTC Last — Breakeven — Implied vol 73.8% Delta 0.788 ≈79% ITM Gamma 0.02 Theta -0.18 Vega 0.056 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.571 UTC Last — Breakeven — Implied vol 100.1% Delta -0.264 ≈26% ITM Gamma 0.017 Theta -0.261 Vega 0.063 Open interest — OI effective date — Model this put
—	—	76.8%	0.758	$8.80	$13.70	—		—	$2.05	$5.00	-0.278	96.4%	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.559 UTC Last — Breakeven — Implied vol 76.8% Delta 0.758 ≈76% ITM Gamma 0.021 Theta -0.201 Vega 0.061 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.351 UTC Last — Breakeven — Implied vol 96.4% Delta -0.278 ≈28% ITM Gamma 0.018 Theta -0.258 Vega 0.065 Open interest — OI effective date — Model this put
—	—	71.2%	0.747	$8.00	$12.40	—		—	$2.70	$5.80	-0.305	102%	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.511 UTC Last — Breakeven — Implied vol 71.2% Delta 0.747 ≈75% ITM Gamma 0.023 Theta -0.191 Vega 0.062 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.351 UTC Last — Breakeven — Implied vol 102% Delta -0.305 ≈30% ITM Gamma 0.018 Theta -0.285 Vega 0.068 Open interest — OI effective date — Model this put
1	1	70.3%	0.723	$7.30	$11.60	$8.50		—	$3.10	$6.30	-0.325	103%	—	—
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:42.659 UTC Last $8.50 Breakeven $108.50 Implied vol 70.3% Delta 0.723 ≈72% ITM Gamma 0.025 Theta -0.197 Vega 0.065 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.671 UTC Last — Breakeven — Implied vol 103% Delta -0.325 ≈32% ITM Gamma 0.018 Theta -0.295 Vega 0.07 Open interest — OI effective date — Model this put
—	—	74.9%	0.688	$6.60	$11.60	—		—	$3.10	$6.80	-0.343	100.8%	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.498 UTC Last — Breakeven — Implied vol 74.9% Delta 0.688 ≈69% ITM Gamma 0.024 Theta -0.22 Vega 0.069 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.968 UTC Last — Breakeven — Implied vol 100.8% Delta -0.343 ≈34% ITM Gamma 0.019 Theta -0.295 Vega 0.071 Open interest — OI effective date — Model this put
—	—	73.1%	0.665	$6.00	$10.70	—		—	$4.00	$7.20	-0.364	103.9%	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.418 UTC Last — Breakeven — Implied vol 73.1% Delta 0.665 ≈66% ITM Gamma 0.026 Theta -0.221 Vega 0.071 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.239 UTC Last — Breakeven — Implied vol 103.9% Delta -0.364 ≈36% ITM Gamma 0.019 Theta -0.311 Vega 0.073 Open interest — OI effective date — Model this put
—	—	70.4%	0.641	$5.40	$9.70	—		—	$4.30	$7.70	-0.384	103.3%	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.938 UTC Last — Breakeven — Implied vol 70.4% Delta 0.641 ≈64% ITM Gamma 0.027 Theta -0.219 Vega 0.072 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.239 UTC Last — Breakeven — Implied vol 103.3% Delta -0.384 ≈38% ITM Gamma 0.019 Theta -0.314 Vega 0.074 Open interest — OI effective date — Model this put
—	—	72.8%	0.61	$4.80	$9.50	—		—	$4.90	$8.90	-0.405	109.1%	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol 72.8% Delta 0.61 ≈61% ITM Gamma 0.027 Theta -0.231 Vega 0.074 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:56:27.103 UTC Last — Breakeven — Implied vol 109.1% Delta -0.405 ≈40% ITM Gamma 0.018 Theta -0.336 Vega 0.075 Open interest — OI effective date — Model this put
1	1	70.7%	0.583	$4.20	$8.70	$11.49		—	$5.00	$9.30	-0.424	105.9%	—	—
Call · $105 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:29.511 UTC Last $11.49 Breakeven $116.49 Implied vol 70.7% Delta 0.583 ≈58% ITM Gamma 0.029 Theta -0.228 Vega 0.076 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.101 UTC Last — Breakeven — Implied vol 105.9% Delta -0.424 ≈42% ITM Gamma 0.019 Theta -0.33 Vega 0.076 Open interest — OI effective date — Model this put
—	—	69%	0.554	$3.60	$8.00	—		—	$5.80	$9.60	-0.443	106.4%	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.511 UTC Last — Breakeven — Implied vol 69% Delta 0.554 ≈55% ITM Gamma 0.03 Theta -0.225 Vega 0.077 Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:57:17.402 UTC Last — Breakeven — Implied vol 106.4% Delta -0.443 ≈44% ITM Gamma 0.019 Theta -0.334 Vega 0.077 Open interest — OI effective date — Model this put
Underlying $106.84
—	—	70.1%	0.525	$3.10	$7.70	—		—	$5.60	$10.10	-0.464	101.5%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.239 UTC Last — Breakeven — Implied vol 70.1% Delta 0.525 ≈52% ITM Gamma 0.029 Theta -0.23 Vega 0.077 Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.659 UTC Last — Breakeven — Implied vol 101.5% Delta -0.464 ≈46% ITM Gamma 0.02 Theta -0.32 Vega 0.077 Open interest — OI effective date — Model this put
7	7	70.2%	0.495	$2.60	$7.30	$6.80		$8.90	$6.80	$10.60	-0.482	105.4%	2	—
Call · $108 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:41.255 UTC Last $6.80 Breakeven $114.80 Implied vol 70.2% Delta 0.495 ≈50% ITM Gamma 0.029 Theta -0.231 Vega 0.077 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:33.494 UTC Last $8.90 Breakeven $99.10 Implied vol 105.4% Delta -0.482 ≈48% ITM Gamma 0.02 Theta -0.333 Vega 0.077 Open interest — OI effective date — Model this put
—	—	74.5%	0.472	$2.80	$6.90	—		—	$7.40	$11.20	-0.501	105.9%	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.415 UTC Last — Breakeven — Implied vol 74.5% Delta 0.472 ≈47% ITM Gamma 0.028 Theta -0.244 Vega 0.077 Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:34.757 UTC Last — Breakeven — Implied vol 105.9% Delta -0.501 ≈50% ITM Gamma 0.02 Theta -0.335 Vega 0.077 Open interest — OI effective date — Model this put
5	2	74.6%	0.445	$2.70	$6.20	$4.90		—	$7.70	$11.70	-0.522	103.5%	—	—
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:34.757 UTC Last $4.90 Breakeven $114.90 Implied vol 74.6% Delta 0.445 ≈44% ITM Gamma 0.027 Theta -0.242 Vega 0.077 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:52.214 UTC Last — Breakeven — Implied vol 103.5% Delta -0.522 ≈52% ITM Gamma 0.02 Theta -0.326 Vega 0.077 Open interest — OI effective date — Model this put
1	1	81.5%	0.43	$2.20	$7.00	$8.10		—	$8.60	$12.30	-0.539	105.4%	—	—
Call · $111 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:52.214 UTC Last $8.10 Breakeven $119.10 Implied vol 81.5% Delta 0.43 ≈43% ITM Gamma 0.025 Theta -0.263 Vega 0.076 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.239 UTC Last — Breakeven — Implied vol 105.4% Delta -0.539 ≈54% ITM Gamma 0.02 Theta -0.331 Vega 0.077 Open interest — OI effective date — Model this put
2	2	71.3%	0.386	$1.95	$5.00	$6.71		—	$8.70	$12.90	-0.562	101.8%	—	—
Call · $112 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:38.955 UTC Last $6.71 Breakeven $118.71 Implied vol 71.3% Delta 0.386 ≈39% ITM Gamma 0.028 Theta -0.224 Vega 0.074 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:51.376 UTC Last — Breakeven — Implied vol 101.8% Delta -0.562 ≈56% ITM Gamma 0.02 Theta -0.317 Vega 0.076 Open interest — OI effective date — Model this put
—	—	78.8%	0.377	$1.20	$6.20	—		—	$9.70	$13.50	-0.578	103.9%	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.047 UTC Last — Breakeven — Implied vol 78.8% Delta 0.377 ≈38% ITM Gamma 0.025 Theta -0.245 Vega 0.074 Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:34.757 UTC Last — Breakeven — Implied vol 103.9% Delta -0.578 ≈58% ITM Gamma 0.019 Theta -0.321 Vega 0.076 Open interest — OI effective date — Model this put
—	—	87.9%	0.375	$1.90	$6.20	—		—	$10.20	$14.20	-0.598	103.1%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:56:34.178 UTC Last — Breakeven — Implied vol 87.9% Delta 0.375 ≈37% ITM Gamma 0.022 Theta -0.273 Vega 0.073 Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:23.889 UTC Last — Breakeven — Implied vol 103.1% Delta -0.598 ≈60% ITM Gamma 0.019 Theta -0.315 Vega 0.075 Open interest — OI effective date — Model this put
2	2	81%	0.338	$1.40	$5.10	$6.20		—	$10.40	$14.90	-0.621	100.1%	—	—
Call · $115 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:42.378 UTC Last $6.20 Breakeven $121.20 Implied vol 81% Delta 0.338 ≈34% ITM Gamma 0.023 Theta -0.242 Vega 0.071 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.684 UTC Last — Breakeven — Implied vol 100.1% Delta -0.621 ≈62% ITM Gamma 0.02 Theta -0.299 Vega 0.074 Open interest — OI effective date — Model this put
2	2	79.9%	0.313	$0.40	$5.40	$4.80		—	$11.20	$15.60	-0.638	100.8%	—	—
Call · $116 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:34.459 UTC Last $4.80 Breakeven $120.80 Implied vol 79.9% Delta 0.313 ≈31% ITM Gamma 0.023 Theta -0.232 Vega 0.069 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.746 UTC Last — Breakeven — Implied vol 100.8% Delta -0.638 ≈64% ITM Gamma 0.019 Theta -0.297 Vega 0.073 Open interest — OI effective date — Model this put
—	—	88.1%	0.315	$1.10	$5.30	—		—	$11.90	$16.30	-0.655	100.7%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.878 UTC Last — Breakeven — Implied vol 88.1% Delta 0.315 ≈32% ITM Gamma 0.021 Theta -0.256 Vega 0.069 Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.517 UTC Last — Breakeven — Implied vol 100.7% Delta -0.655 ≈66% ITM Gamma 0.019 Theta -0.291 Vega 0.071 Open interest — OI effective date — Model this put
—	—	94.8%	0.28	$0.75	$5.10	—		—	$14.10	$18.50	-0.706	100.3%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.050 UTC Last — Breakeven — Implied vol 94.8% Delta 0.28 ≈28% ITM Gamma 0.018 Theta -0.26 Vega 0.065 Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.110 UTC Last — Breakeven — Implied vol 100.3% Delta -0.706 ≈71% ITM Gamma 0.018 Theta -0.27 Vega 0.067 Open interest — OI effective date — Model this put
5	5	100.3%	0.222	$0.05	$4.50	$3.40		—	$18.10	$22.30	-0.782	98.8%	—	—
Call · $125 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:09.269 UTC Last $3.40 Breakeven $128.40 Implied vol 100.3% Delta 0.222 ≈22% ITM Gamma 0.015 Theta -0.243 Vega 0.058 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:36.068 UTC Last — Breakeven — Implied vol 98.8% Delta -0.782 ≈78% ITM Gamma 0.015 Theta -0.224 Vega 0.057 Open interest — OI effective date — Model this put
26	3	—	—	$0.00	$4.20	$2.00		—	$22.80	$27.00	-0.817	107.4%	—	—
Call · $130 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:35.857 UTC Last $2.00 Breakeven $132.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.446 UTC Last — Breakeven — Implied vol 107.4% Delta -0.817 ≈82% ITM Gamma 0.013 Theta -0.219 Vega 0.051 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.00	$5.55		—	$27.30	$31.70	-0.853	111.6%	—	—
Call · $135 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:36.353 UTC Last $5.55 Breakeven $140.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:52.943 UTC Last — Breakeven — Implied vol 111.6% Delta -0.853 ≈85% ITM Gamma 0.011 Theta -0.195 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.90	—		—	$32.20	$36.40	-0.874	118.3%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.384 UTC Last — Breakeven — Implied vol 118.3% Delta -0.874 ≈87% ITM Gamma 0.009 Theta -0.185 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.80	—		—	$36.90	$41.30	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.358 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.80	—		—	$42.00	$46.30	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$3.80	$1.07		—	$46.70	$51.20	—	—	—	—
Call · $155 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:38.267 UTC Last $1.07 Breakeven $156.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.810 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 · Jul 29, 2026–Sep 4, 2026; 59 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 25 strikes around the money are shown by default — switch to "All 41" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.