HOOG · Leverage Shares 2X Long HOOD Daily ETF ETF

Alerts for HOOG

$39.07 -1.77 (-4.33%) At close · Sep 4

Options Chain

Underlying $39.07 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 52 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 4, 2026; 7 unknown

Put / call OI

0.31

Call-heavy positioning

Open interest

1,209

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$28.00

$11.07 below spot

ATM implied vol

120.9%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	3	—	—	$23.20	$24.80	$16.16		$0.05	$0.00	$0.60	—	—	1	12
Call · $15 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:45.442 UTC Last $16.16 Breakeven $31.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:01.459 UTC Last $0.05 Breakeven $14.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$18.20	$19.80	$20.00		$0.05	$0.00	$0.65	—	—	10	33
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.134 UTC Last $20.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.386 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$13.30	$14.90	$6.10		$0.11	$0.10	$0.20	—	—	8	125
Call · $25 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:16.918 UTC Last $6.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:20.400 UTC Last $0.11 Breakeven $24.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$11.40	$13.00	$9.93		$0.20	$0.10	$0.35	—	—	2	23
Call · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.386 UTC Last $9.93 Breakeven $36.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:59.574 UTC Last $0.20 Breakeven $26.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
36	15	—	—	$10.50	$12.10	$12.00		$0.68	$0.10	$0.85	—	—	1	8
Call · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:19.349 UTC Last $12.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.761 UTC Last $0.68 Breakeven $27.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$9.60	$11.20	$9.45		$0.49	$0.15	$0.95	—	—	7	14
Call · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.038 UTC Last $9.45 Breakeven $38.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.381 UTC Last $0.49 Breakeven $28.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
57	4	—	—	$8.70	$10.30	$10.20		$0.70	$0.20	$1.00	-0.116	129.5%	7	13
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $10.20 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.761 UTC Last $0.70 Breakeven $29.30 Implied vol 129.5% Delta -0.116 ≈12% ITM Gamma 0.021 Theta -0.071 Vega 0.014 Open interest 13 OI effective date Sep 3, 2026 Model this put
24	1	121.5%	0.868	$7.90	$9.40	$2.40		$5.10	$0.35	$1.15	-0.141	127.2%	3	3
Call · $31 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:44.761 UTC Last $2.40 Breakeven $33.40 Implied vol 121.5% Delta 0.868 ≈87% ITM Gamma 0.024 Theta -0.076 Vega 0.016 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:51.454 UTC Last $5.10 Breakeven $25.90 Implied vol 127.2% Delta -0.141 ≈14% ITM Gamma 0.024 Theta -0.08 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this put
34	4	121.1%	0.837	$7.10	$8.60	$7.60		$0.75	$0.35	$1.30	-0.161	119.2%	6	3
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.761 UTC Last $7.60 Breakeven $39.60 Implied vol 121.1% Delta 0.837 ≈84% ITM Gamma 0.028 Theta -0.087 Vega 0.018 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.75 Breakeven $31.25 Implied vol 119.2% Delta -0.161 ≈16% ITM Gamma 0.028 Theta -0.082 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this put
12	1	126%	0.794	$6.40	$8.00	$8.55		$1.00	$0.70	$1.50	-0.199	120.8%	4	1
Call · $33 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:49.380 UTC Last $8.55 Breakeven $41.55 Implied vol 126% Delta 0.794 ≈79% ITM Gamma 0.031 Theta -0.104 Vega 0.021 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.00 Breakeven $32.00 Implied vol 120.8% Delta -0.199 ≈20% ITM Gamma 0.031 Theta -0.094 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this put
44	1	123.7%	0.759	$5.70	$7.20	$7.22		$1.15	$0.95	$1.80	-0.236	120.2%	2	1
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $7.22 Breakeven $41.22 Implied vol 123.7% Delta 0.759 ≈76% ITM Gamma 0.034 Theta -0.111 Vega 0.023 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.15 Breakeven $32.85 Implied vol 120.2% Delta -0.236 ≈24% ITM Gamma 0.035 Theta -0.104 Vega 0.023 Open interest 1 OI effective date Sep 3, 2026 Model this put
39	3	122%	0.721	$5.00	$6.50	$5.79		$1.80	$1.20	$2.00	-0.273	115.7%	3	45
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $5.79 Breakeven $40.79 Implied vol 122% Delta 0.721 ≈72% ITM Gamma 0.038 Theta -0.118 Vega 0.025 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.80 Breakeven $33.20 Implied vol 115.7% Delta -0.273 ≈27% ITM Gamma 0.039 Theta -0.108 Vega 0.024 Open interest 45 OI effective date Sep 3, 2026 Model this put
8	1	122.6%	0.678	$4.40	$5.90	$0.60		$2.01	$1.60	$2.50	-0.319	118.6%	1	1
Call · $36 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:16.578 UTC Last $0.60 Breakeven $36.60 Implied vol 122.6% Delta 0.678 ≈68% ITM Gamma 0.04 Theta -0.126 Vega 0.026 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:02.100 UTC Last $2.01 Breakeven $33.99 Implied vol 118.6% Delta -0.319 ≈32% ITM Gamma 0.041 Theta -0.118 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this put
45	3	123.2%	0.634	$3.90	$5.30	$5.85		$2.50	$2.00	$2.95	-0.364	118.6%	2	—
Call · $37 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:16.920 UTC Last $5.85 Breakeven $42.85 Implied vol 123.2% Delta 0.634 ≈63% ITM Gamma 0.042 Theta -0.133 Vega 0.028 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.50 Breakeven $34.50 Implied vol 118.6% Delta -0.364 ≈36% ITM Gamma 0.043 Theta -0.124 Vega 0.028 Open interest — OI effective date — Model this put
61	58	122.1%	0.59	$3.40	$4.70	$4.45		$2.83	$2.55	$3.30	-0.41	117.7%	2	2
Call · $38 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:13.278 UTC Last $4.45 Breakeven $42.45 Implied vol 122.1% Delta 0.59 ≈59% ITM Gamma 0.043 Theta -0.136 Vega 0.029 Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.83 Breakeven $35.17 Implied vol 117.7% Delta -0.41 ≈41% ITM Gamma 0.045 Theta -0.128 Vega 0.029 Open interest 2 OI effective date Sep 3, 2026 Model this put
15	1	123.9%	0.547	$2.95	$4.30	$3.88		$8.00	$2.90	$4.00	-0.456	117.9%	9	2
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $3.88 Breakeven $42.88 Implied vol 123.9% Delta 0.547 ≈55% ITM Gamma 0.044 Theta -0.141 Vega 0.029 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:44.761 UTC Last $8.00 Breakeven $31.00 Implied vol 117.9% Delta -0.456 ≈46% ITM Gamma 0.046 Theta -0.13 Vega 0.029 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $39.07
86	13	129.2%	0.507	$2.90	$3.80	$3.50		$4.15	$3.50	$4.90	-0.496	124.2%	5	—
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.008 UTC Last $3.50 Breakeven $43.50 Implied vol 129.2% Delta 0.507 ≈51% ITM Gamma 0.042 Theta -0.147 Vega 0.029 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $4.15 Breakeven $35.85 Implied vol 124.2% Delta -0.496 ≈50% ITM Gamma 0.044 Theta -0.138 Vega 0.029 Open interest — OI effective date — Model this put
28	2	137.5%	0.475	$2.80	$3.60	$3.20		$4.43	$4.10	$5.10	-0.546	117%	2	—
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $3.20 Breakeven $44.20 Implied vol 137.5% Delta 0.475 ≈47% ITM Gamma 0.039 Theta -0.156 Vega 0.029 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $4.43 Breakeven $36.57 Implied vol 117% Delta -0.546 ≈55% ITM Gamma 0.046 Theta -0.129 Vega 0.029 Open interest — OI effective date — Model this put
33	1	132.5%	0.432	$2.20	$3.20	$2.65		—	$4.70	$5.90	-0.587	118.7%	—	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.65 Breakeven $44.65 Implied vol 132.5% Delta 0.432 ≈43% ITM Gamma 0.04 Theta -0.149 Vega 0.029 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.550 UTC Last — Breakeven — Implied vol 118.7% Delta -0.587 ≈59% ITM Gamma 0.045 Theta -0.128 Vega 0.029 Open interest — OI effective date — Model this put
13	6	132.3%	0.395	$1.90	$2.85	$2.90		—	$5.50	$6.90	-0.614	126.3%	—	—
Call · $43 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:01.572 UTC Last $2.90 Breakeven $45.90 Implied vol 132.3% Delta 0.395 ≈40% ITM Gamma 0.04 Theta -0.145 Vega 0.028 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.946 UTC Last — Breakeven — Implied vol 126.3% Delta -0.614 ≈61% ITM Gamma 0.041 Theta -0.134 Vega 0.028 Open interest — OI effective date — Model this put
7	2	127.2%	0.351	$1.35	$2.55	$2.70		—	$6.20	$7.60	-0.652	125.6%	—	—
Call · $44 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:16.894 UTC Last $2.70 Breakeven $46.70 Implied vol 127.2% Delta 0.351 ≈35% ITM Gamma 0.04 Theta -0.135 Vega 0.027 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.351 UTC Last — Breakeven — Implied vol 125.6% Delta -0.652 ≈65% ITM Gamma 0.04 Theta -0.128 Vega 0.027 Open interest — OI effective date — Model this put
56	25	133.9%	0.33	$1.50	$2.25	$2.60		$21.65	$7.00	$8.10	-0.694	121.8%	1	1
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $2.60 Breakeven $47.60 Implied vol 133.9% Delta 0.33 ≈33% ITM Gamma 0.037 Theta -0.138 Vega 0.027 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:17.004 UTC Last $21.65 Breakeven $23.35 Implied vol 121.8% Delta -0.694 ≈69% ITM Gamma 0.039 Theta -0.117 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this put
8	5	135.1%	0.302	$1.25	$2.10	$2.40		—	$7.80	$9.20	-0.712	128.6%	—	—
Call · $46 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.064 UTC Last $2.40 Breakeven $48.40 Implied vol 135.1% Delta 0.302 ≈30% ITM Gamma 0.035 Theta -0.134 Vega 0.026 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.025 UTC Last — Breakeven — Implied vol 128.6% Delta -0.712 ≈71% ITM Gamma 0.036 Theta -0.12 Vega 0.025 Open interest — OI effective date — Model this put
5	3	134.3%	0.271	$1.00	$1.90	$1.86		—	$8.60	$10.10	-0.737	130.7%	—	—
Call · $47 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.381 UTC Last $1.86 Breakeven $48.86 Implied vol 134.3% Delta 0.271 ≈27% ITM Gamma 0.034 Theta -0.127 Vega 0.024 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.529 UTC Last — Breakeven — Implied vol 130.7% Delta -0.737 ≈74% ITM Gamma 0.034 Theta -0.117 Vega 0.024 Open interest — OI effective date — Model this put
72	61	130.3%	0.235	$0.60	$1.75	$1.68		—	$9.40	$10.90	-0.766	129.7%	—	—
Call · $48 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.036 UTC Last $1.68 Breakeven $49.68 Implied vol 130.3% Delta 0.235 ≈24% ITM Gamma 0.032 Theta -0.114 Vega 0.023 Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.995 UTC Last — Breakeven — Implied vol 129.7% Delta -0.766 ≈77% ITM Gamma 0.032 Theta -0.109 Vega 0.023 Open interest — OI effective date — Model this put
175	16	142.1%	0.214	$0.70	$1.55	$1.13		—	$11.20	$12.70	—	—	—	—
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.13 Breakeven $51.13 Implied vol 142.1% Delta 0.214 ≈21% ITM Gamma 0.028 Theta -0.118 Vega 0.021 Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.351 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 28, 2026–Sep 4, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.