LLYX · Defiance Daily Target 2x Long Lly ETF ETF

Alerts for LLYX

$24.39 -0.52 (-2.09%) At close · Sep 4

Options Chain

Underlying $24.39 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 66 contracts · mixed daily-bar sessions · Apr 10, 2026–Sep 4, 2026; 7 unknown

Put / call OI

0.36

Call-heavy positioning

Open interest

2,179

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$20.00

$4.39 below spot

ATM implied vol

68%

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 Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	2	—	—	$18.70	$20.00	$18.30		$0.05	$0.00	$0.45	—	—	2	1
Call · $5 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:16.907 UTC Last $18.30 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:55.253 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$17.60	$18.70	$18.37		$0.05	$0.00	$0.45	—	—	2	—
Call · $6 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:33.547 UTC Last $18.37 Breakeven $24.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:55.252 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$16.80	$17.90	$17.76		—	$0.00	$0.45	—	—	—	—
Call · $7 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:56:35.967 UTC Last $17.76 Breakeven $24.76 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 19:59:15.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$15.80	$16.70	$17.95		$0.27	$0.00	$0.45	—	—	3	3
Call · $8 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:33.547 UTC Last $17.95 Breakeven $25.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:15.921 UTC Last $0.27 Breakeven $7.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
18	2	—	—	$14.70	$15.70	$17.30		—	$0.00	$0.45	—	—	—	—
Call · $9 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:33.547 UTC Last $17.30 Breakeven $26.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.347 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$13.60	$14.90	$19.32		$0.45	$0.00	$0.45	—	—	1	1
Call · $10 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:55:22.360 UTC Last $19.32 Breakeven $29.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:15.921 UTC Last $0.45 Breakeven $9.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.80	$14.00	—		—	$0.00	$0.45	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.330 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 19:59:36.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.80	$12.90	—		$0.96	$0.00	$0.45	—	—	2	7
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:36.301 UTC Last $0.96 Breakeven $11.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	10	—	—	$10.60	$11.90	$13.30		$0.10	$0.00	$0.45	—	—	3	14
Call · $13 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:19.002 UTC Last $13.30 Breakeven $26.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:36.037 UTC Last $0.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
10	6	—	—	$9.80	$10.90	$11.90		$0.12	$0.00	$0.45	—	—	2	3
Call · $14 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:22.202 UTC Last $11.90 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:35.745 UTC Last $0.12 Breakeven $13.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
106	10	—	—	$8.70	$9.90	$9.20		$0.10	$0.00	$0.45	—	—	2	19
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.859 UTC Last $9.20 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:35.450 UTC Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
87	1	—	—	$7.80	$8.70	$11.10		$0.10	$0.00	$0.45	—	—	4	10
Call · $16 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:48.967 UTC Last $11.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:35.145 UTC Last $0.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
177	10	—	—	$6.70	$8.00	$7.24		$0.07	$0.00	$0.45	—	—	2	6
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.005 UTC Last $7.24 Breakeven $24.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:34.850 UTC Last $0.07 Breakeven $16.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$5.80	$6.90	$8.50		$1.38	$0.00	$0.50	—	—	1	3
Call · $18 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:58:02.403 UTC Last $8.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:34.558 UTC Last $1.38 Breakeven $16.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$4.80	$6.00	$7.30		$0.35	$0.00	$0.50	—	—	4	1
Call · $19 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:16.112 UTC Last $7.30 Breakeven $26.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:34.257 UTC Last $0.35 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
189	10	—	—	$3.80	$5.00	$5.15		$0.17	$0.00	$0.30	—	—	2	63
Call · $20 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.005 UTC Last $5.15 Breakeven $25.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:33.930 UTC Last $0.17 Breakeven $19.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this put
29	5	—	—	$3.10	$3.70	$3.22		$0.30	$0.00	$0.60	—	—	3	8
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.108 UTC Last $3.22 Breakeven $24.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.253 UTC Last $0.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
40	2	50.4%	0.882	$2.20	$2.90	$4.60		$0.40	$0.10	$0.35	-0.155	59.9%	1	83
Call · $22 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:59.326 UTC Last $4.60 Breakeven $26.60 Implied vol 50.4% Delta 0.882 ≈88% ITM Gamma 0.089 Theta -0.02 Vega 0.009 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:18.614 UTC Last $0.40 Breakeven $21.60 Implied vol 59.9% Delta -0.155 ≈15% ITM Gamma 0.09 Theta -0.026 Vega 0.011 Open interest 83 OI effective date Sep 3, 2026 Model this put
26	1	50.4%	0.759	$1.35	$2.15	$4.50		$0.60	$0.45	$0.70	-0.29	67%	14	93
Call · $23 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:49.858 UTC Last $4.50 Breakeven $27.50 Implied vol 50.4% Delta 0.759 ≈76% ITM Gamma 0.14 Theta -0.031 Vega 0.014 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.252 UTC Last $0.60 Breakeven $22.40 Implied vol 67% Delta -0.29 ≈29% ITM Gamma 0.116 Theta -0.042 Vega 0.015 Open interest 93 OI effective date Sep 3, 2026 Model this put
51	2	67.4%	0.58	$1.05	$1.75	$1.41		$1.00	$0.80	$1.20	-0.42	68.5%	3	44
Call · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.617 UTC Last $1.41 Breakeven $25.41 Implied vol 67.4% Delta 0.58 ≈58% ITM Gamma 0.131 Theta -0.05 Vega 0.017 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.406 UTC Last $1.00 Breakeven $23.00 Implied vol 68.5% Delta -0.42 ≈42% ITM Gamma 0.129 Theta -0.048 Vega 0.017 Open interest 44 OI effective date Sep 3, 2026 Model this put
Underlying $24.39
63	19	62.6%	0.44	$0.70	$1.00	$0.80		$1.63	$1.10	$1.80	-0.558	63.7%	11	95
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.858 UTC Last $0.80 Breakeven $25.80 Implied vol 62.6% Delta 0.44 ≈44% ITM Gamma 0.143 Theta -0.047 Vega 0.017 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.845 UTC Last $1.63 Breakeven $23.37 Implied vol 63.7% Delta -0.558 ≈56% ITM Gamma 0.14 Theta -0.045 Vega 0.018 Open interest 95 OI effective date Sep 3, 2026 Model this put
107	2	66.1%	0.322	$0.25	$0.90	$0.54		$2.17	$1.65	$2.70	-0.674	67.5%	10	50
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.966 UTC Last $0.54 Breakeven $26.54 Implied vol 66.1% Delta 0.322 ≈32% ITM Gamma 0.123 Theta -0.044 Vega 0.016 Open interest 107 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.120 UTC Last $2.17 Breakeven $23.83 Implied vol 67.5% Delta -0.674 ≈67% ITM Gamma 0.121 Theta -0.043 Vega 0.016 Open interest 50 OI effective date Sep 3, 2026 Model this put
54	3	64.6%	0.212	$0.20	$0.45	$0.45		$2.15	$2.60	$3.50	-0.747	75.5%	3	18
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.908 UTC Last $0.45 Breakeven $27.45 Implied vol 64.6% Delta 0.212 ≈21% ITM Gamma 0.102 Theta -0.035 Vega 0.013 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.474 UTC Last $2.15 Breakeven $24.85 Implied vol 75.5% Delta -0.747 ≈75% ITM Gamma 0.096 Theta -0.042 Vega 0.014 Open interest 18 OI effective date Sep 3, 2026 Model this put
36	6	—	—	$0.00	$0.65	$0.30		$3.00	$3.30	$4.40	-0.832	73.4%	1	20
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.694 UTC Last $0.30 Breakeven $28.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:49.617 UTC Last $3.00 Breakeven $25.00 Implied vol 73.4% Delta -0.832 ≈83% ITM Gamma 0.077 Theta -0.032 Vega 0.011 Open interest 20 OI effective date Sep 3, 2026 Model this put
91	18	—	—	$0.00	$0.60	$0.38		$4.40	$4.20	$5.40	-0.866	80.2%	1	9
Call · $29 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:34.033 UTC Last $0.38 Breakeven $29.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:22.058 UTC Last $4.40 Breakeven $24.60 Implied vol 80.2% Delta -0.866 ≈87% ITM Gamma 0.061 Theta -0.029 Vega 0.01 Open interest 9 OI effective date Sep 3, 2026 Model this put
324	13	—	—	$0.00	$0.10	$0.10		$5.28	$5.00	$6.40	-0.916	78.3%	2	17
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:50.866 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:48.846 UTC Last $5.28 Breakeven $24.72 Implied vol 78.3% Delta -0.916 ≈92% ITM Gamma 0.045 Theta -0.02 Vega 0.007 Open interest 17 OI effective date Sep 3, 2026 Model this put
20	1	—	—	$0.00	$0.20	$0.35		$6.31	$6.40	$7.10	-0.904	94.8%	1	4
Call · $31 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.647 UTC Last $0.35 Breakeven $31.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.947 UTC Last $6.31 Breakeven $24.69 Implied vol 94.8% Delta -0.904 ≈90% ITM Gamma 0.041 Theta -0.027 Vega 0.008 Open interest 4 OI effective date Sep 3, 2026 Model this put
66	1	—	—	$0.00	$0.05	$0.05		—	$7.40	$8.30	-0.88	116.4%	—	—
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 14:52:42.154 UTC Last $0.05 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.052 UTC Last — Breakeven — Implied vol 116.4% Delta -0.88 ≈88% ITM Gamma 0.039 Theta -0.04 Vega 0.009 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.50	$0.27		$9.36	$8.10	$9.40	—	—	1	1
Call · $33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:35.232 UTC Last $0.27 Breakeven $33.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:49.602 UTC Last $9.36 Breakeven $23.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
26	2	—	—	$0.00	$0.45	$0.25		—	$9.10	$10.40	—	—	—	—
Call · $34 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:35.537 UTC Last $0.25 Breakeven $34.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.45	$0.15		$10.31	$10.10	$11.40	—	—	1	—
Call · $35 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:35.832 UTC Last $0.15 Breakeven $35.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:49.604 UTC Last $10.31 Breakeven $24.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	36	—	—	$0.00	$0.45	$0.60		$11.28	$11.10	$12.20	—	—	1	1
Call · $36 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.252 UTC Last $0.60 Breakeven $36.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:16.101 UTC Last $11.28 Breakeven $24.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.45	$1.05		$10.31	$15.20	$16.20	—	—	2	3
Call · $40 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:55.252 UTC Last $1.05 Breakeven $41.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.411 UTC Last $10.31 Breakeven $29.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 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 · Apr 10, 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. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.