IONX · Defiance Daily Target 2x Long Ionq ETF ETF

Alerts for IONX

$23.11 +0.41 (+1.81%) At close · Sep 4

Options Chain

Underlying $23.11 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 80 contracts · mixed daily-bar sessions · Jul 23, 2026–Sep 4, 2026; 40 unknown

Put / call OI

0.55

Call-heavy positioning

Open interest

435

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$25.00

$1.89 above spot

ATM implied vol

155.4%

market's expected move

Open interest by strike · near the money

Calls Puts

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
—	—	—	—	$21.30	$22.50	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — 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 13:31:32.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.30	$21.50	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:31:32.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.30	$20.50	—		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — 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 13:31:32.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.30	$19.50	—		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.30	$18.50	—		—	$0.00	$0.45	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.30	$17.50	—		—	$0.00	$0.45	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 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 19:55:04.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.30	$16.50	—		—	$0.00	$0.45	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 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 19:57:01.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.30	$15.50	—		—	$0.00	$0.45	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — 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 19:57:01.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.30	$14.50	—		—	$0.00	$0.45	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:55.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.30	$13.50	—		—	$0.00	$0.50	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.30	$12.50	—		—	$0.00	$0.50	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:03.719 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 19:57:01.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.50	$11.50	—		—	$0.00	$0.50	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$10.50	—		—	$0.00	$0.55	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$8.40	$9.60	$7.50		—	$0.00	$0.55	—	—	—	—
Call · $14 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:57:19.613 UTC Last $7.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$8.60	—		—	$0.00	$0.60	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$6.60	$7.70	$11.10		$3.70	$0.00	$0.70	—	—	1	1
Call · $16 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.654 UTC Last $11.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:39.718 UTC Last $3.70 Breakeven $12.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.70	$6.90	—		$0.59	$0.20	$0.85	—	—	2	3
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.727 UTC Last $0.59 Breakeven $16.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	99.1%	0.939	$4.90	$6.10	—		$0.65	$0.20	$1.05	—	—	1	15
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.365 UTC Last — Breakeven — Implied vol 99.1% Delta 0.939 ≈94% ITM Gamma 0.029 Theta -0.023 Vega 0.005 Open interest — OI effective date — Model this call Put · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.663 UTC Last $0.65 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	115%	0.865	$4.20	$5.30	—		$0.82	$0.45	$1.30	-0.197	162.7%	1	8
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.663 UTC Last — Breakeven — Implied vol 115% Delta 0.865 ≈86% ITM Gamma 0.045 Theta -0.046 Vega 0.009 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:26.663 UTC Last $0.82 Breakeven $18.18 Implied vol 162.7% Delta -0.197 ≈20% ITM Gamma 0.04 Theta -0.079 Vega 0.012 Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	129.7%	0.783	$3.70	$4.60	—		$2.00	$0.75	$1.60	-0.248	161.2%	1	40
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.714 UTC Last — Breakeven — Implied vol 129.7% Delta 0.783 ≈78% ITM Gamma 0.054 Theta -0.069 Vega 0.012 Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.040 UTC Last $2.00 Breakeven $18.00 Implied vol 161.2% Delta -0.248 ≈25% ITM Gamma 0.046 Theta -0.089 Vega 0.013 Open interest 40 OI effective date Sep 3, 2026 Model this put
6	1	134.6%	0.713	$3.10	$4.00	$3.40		$1.60	$1.35	$1.95	-0.306	167.6%	6	—
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.204 UTC Last $3.40 Breakeven $24.40 Implied vol 134.6% Delta 0.713 ≈71% ITM Gamma 0.06 Theta -0.082 Vega 0.014 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.667 UTC Last $1.60 Breakeven $19.40 Implied vol 167.6% Delta -0.306 ≈31% ITM Gamma 0.049 Theta -0.103 Vega 0.015 Open interest — OI effective date — Model this put
19	1	135.4%	0.645	$2.55	$3.40	$2.15		$2.90	$1.70	$2.35	-0.361	162.9%	1	4
Call · $22 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.184 UTC Last $2.15 Breakeven $24.15 Implied vol 135.4% Delta 0.645 ≈65% ITM Gamma 0.065 Theta -0.09 Vega 0.016 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.329 UTC Last $2.90 Breakeven $19.10 Implied vol 162.9% Delta -0.361 ≈36% ITM Gamma 0.054 Theta -0.107 Vega 0.016 Open interest 4 OI effective date Sep 3, 2026 Model this put
4	1	136.2%	0.576	$2.15	$2.80	$2.07		$3.10	$2.35	$3.10	-0.416	174.7%	3	11
Call · $23 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.717 UTC Last $2.07 Breakeven $25.07 Implied vol 136.2% Delta 0.576 ≈58% ITM Gamma 0.068 Theta -0.095 Vega 0.017 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.667 UTC Last $3.10 Breakeven $19.90 Implied vol 174.7% Delta -0.416 ≈42% ITM Gamma 0.053 Theta -0.119 Vega 0.017 Open interest 11 OI effective date Sep 3, 2026 Model this put
Underlying $23.11
23	3	146.1%	0.514	$1.80	$2.60	$2.17		$4.36	$2.95	$3.60	-0.47	173.6%	1	1
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $2.17 Breakeven $26.17 Implied vol 146.1% Delta 0.514 ≈51% ITM Gamma 0.064 Theta -0.104 Vega 0.017 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.184 UTC Last $4.36 Breakeven $19.64 Implied vol 173.6% Delta -0.47 ≈47% ITM Gamma 0.054 Theta -0.121 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	3	138.9%	0.445	$1.40	$2.00	$2.00		$3.30	$3.60	$4.30	-0.519	176.9%	4	16
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.707 UTC Last $2.00 Breakeven $27.00 Implied vol 138.9% Delta 0.445 ≈44% ITM Gamma 0.067 Theta -0.098 Vega 0.017 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $3.30 Breakeven $21.70 Implied vol 176.9% Delta -0.519 ≈52% ITM Gamma 0.053 Theta -0.123 Vega 0.017 Open interest 16 OI effective date Sep 3, 2026 Model this put
26	1	149.3%	0.399	$1.25	$1.85	$1.50		$3.90	$4.20	$5.10	-0.565	179%	10	12
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.571 UTC Last $1.50 Breakeven $27.50 Implied vol 149.3% Delta 0.399 ≈40% ITM Gamma 0.061 Theta -0.103 Vega 0.016 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.064 UTC Last $3.90 Breakeven $22.10 Implied vol 179% Delta -0.565 ≈57% ITM Gamma 0.052 Theta -0.123 Vega 0.017 Open interest 12 OI effective date Sep 3, 2026 Model this put
18	2	149.3%	0.346	$0.90	$1.65	$1.50		$4.50	$5.00	$5.90	-0.603	184.7%	10	11
Call · $27 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.782 UTC Last $1.50 Breakeven $28.50 Implied vol 149.3% Delta 0.346 ≈35% ITM Gamma 0.058 Theta -0.098 Vega 0.016 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:52.882 UTC Last $4.50 Breakeven $22.50 Implied vol 184.7% Delta -0.603 ≈60% ITM Gamma 0.049 Theta -0.124 Vega 0.016 Open interest 11 OI effective date Sep 3, 2026 Model this put
41	26	148%	0.296	$0.65	$1.40	$1.20		$5.90	$5.80	$6.70	-0.639	188.4%	1	6
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.847 UTC Last $1.20 Breakeven $29.20 Implied vol 148% Delta 0.296 ≈30% ITM Gamma 0.055 Theta -0.091 Vega 0.015 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:52.703 UTC Last $5.90 Breakeven $22.10 Implied vol 188.4% Delta -0.639 ≈64% ITM Gamma 0.047 Theta -0.122 Vega 0.016 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	1	154.7%	0.266	$0.55	$1.30	$3.23		$4.00	$6.60	$7.60	-0.669	193.5%	1	1
Call · $29 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.329 UTC Last $3.23 Breakeven $32.23 Implied vol 154.7% Delta 0.266 ≈27% ITM Gamma 0.05 Theta -0.09 Vega 0.014 Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.040 UTC Last $4.00 Breakeven $25.00 Implied vol 193.5% Delta -0.669 ≈67% ITM Gamma 0.044 Theta -0.122 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this put
23	10	—	—	$0.40	$1.20	$0.75		$4.80	$7.40	$8.40	—	—	7	9
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.003 UTC Last $0.75 Breakeven $30.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:51.236 UTC Last $4.80 Breakeven $25.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.30	$1.15	$0.71		$6.80	$8.30	$9.40	—	—	10	12
Call · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.664 UTC Last $0.71 Breakeven $31.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:47.110 UTC Last $6.80 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$0.20	$1.05	$0.70		—	$9.20	$10.30	—	—	—	—
Call · $32 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.70 Breakeven $32.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.20	$1.00	$0.60		—	$10.10	$11.10	—	—	—	—
Call · $33 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.60 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.05	$0.90	$0.55		$11.45	$11.10	$12.10	—	—	1	1
Call · $34 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.55 Breakeven $34.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.213 UTC Last $11.45 Breakeven $22.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
10	2	—	—	$0.05	$0.85	$0.55		$8.00	$12.00	$13.00	—	—	10	4
Call · $35 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.55 Breakeven $35.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $8.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.80	$1.45		—	$12.90	$13.90	—	—	—	—
Call · $36 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $1.45 Breakeven $37.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$3.10		—	$13.90	$14.90	—	—	—	—
Call · $37 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $3.10 Breakeven $40.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	5	—	—	$0.00	$0.80	$0.50		—	$14.80	$16.00	—	—	—	—
Call · $38 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:08.129 UTC Last $0.50 Breakeven $38.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	23	—	—	$0.00	$0.75	$0.65		—	$15.80	$16.80	—	—	—	—
Call · $39 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.65 Breakeven $39.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:11.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	2	—	—	$0.00	$0.65	$0.15		—	$16.80	$17.90	—	—	—	—
Call · $40 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:30.552 UTC Last $0.15 Breakeven $40.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.037 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 23, 2026–Sep 4, 2026; 40 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 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.