METU · Direxion Daily META Bull 2X Shares ETF

Alerts for METU

$22.85 +0.42 (+1.87%) At close · Sep 4

Options Chain

Underlying $22.85 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 88 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 36 unknown

Put / call OI

0.56

Call-heavy positioning

Open interest

4,118

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$20.00

$2.85 below spot

ATM implied vol

69.1%

market's expected move

Open interest by strike · near the money

Calls Puts

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Jan 15 132d Feb 19 167d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	3	—	—	$21.50	$22.30	$18.60		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:23.299 UTC Last $18.60 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:31:03.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.50	$21.30	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.931 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 13:30:02.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.50	$20.30	—		—	$0.00	$0.25	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.395 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 19:55:02.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.50	$19.30	—		—	$0.00	$0.25	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.929 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 19:55:02.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.50	$18.30	—		—	$0.00	$0.25	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.930 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 19:55:02.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.50	$17.30	—		—	$0.00	$0.25	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.928 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 19:55:02.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$16.30	—		—	$0.00	$0.25	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.144 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 19:56:28.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.50	$15.30	—		—	$0.00	$0.25	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.592 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 19:59:47.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.50	$14.30	—		—	$0.00	$0.25	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.927 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 19:55:02.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	50	—	—	$12.50	$13.30	$10.50		—	$0.00	$0.25	—	—	—	—
Call · $10 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:19.615 UTC Last $10.50 Breakeven $20.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$12.30	—		—	$0.00	$0.25	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:46.410 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 19:55:18.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.50	$11.30	—		—	$0.00	$0.25	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.302 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 19:55:19.053 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$9.50	$10.30	$7.43		$0.12	$0.00	$0.05	—	—	6	7
Call · $13 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:19.734 UTC Last $7.43 Breakeven $20.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:35.036 UTC Last $0.12 Breakeven $12.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$8.50	$9.30	$7.30		—	$0.00	$0.25	—	—	—	—
Call · $14 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:18.793 UTC Last $7.30 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	50	—	—	$7.50	$8.30	$7.32		$0.07	$0.00	$0.10	—	—	8	10
Call · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:19.562 UTC Last $7.32 Breakeven $22.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:48.629 UTC Last $0.07 Breakeven $14.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
25	14	—	—	$6.50	$7.30	$3.70		$0.05	$0.00	$0.25	—	—	3	228
Call · $16 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:19.793 UTC Last $3.70 Breakeven $19.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:35.986 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.00	$6.80	—		—	$0.00	$0.25	—	—	—	—
Call · $16.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:36.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	20	—	—	$5.50	$6.30	$3.10		$0.03	$0.00	$0.10	—	—	5	84
Call · $17 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:19.178 UTC Last $3.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.03 Breakeven $16.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.00	$5.80	—		$0.19	$0.00	$0.30	—	—	25	25
Call · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:23.640 UTC Last $0.19 Breakeven $17.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
18	2	—	—	$4.50	$5.30	$4.45		$0.04	$0.00	$0.05	—	—	2	271
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:11.440 UTC Last $4.45 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $0.04 Breakeven $17.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 271 OI effective date Sep 3, 2026 Model this put
5	3	117.9%	0.927	$4.00	$4.80	$1.85		$0.05	$0.00	$0.30	—	—	50	59
Call · $18.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:23.117 UTC Last $1.85 Breakeven $20.35 Implied vol 117.9% Delta 0.927 ≈93% ITM Gamma 0.04 Theta -0.041 Vega 0.004 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $18.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:18.710 UTC Last $0.05 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
86	1	106%	0.92	$3.50	$4.30	$3.63		$0.03	$0.00	$0.05	—	—	61	149
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $3.63 Breakeven $22.63 Implied vol 106% Delta 0.92 ≈92% ITM Gamma 0.048 Theta -0.04 Vega 0.004 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:59.008 UTC Last $0.03 Breakeven $18.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 3, 2026 Model this put
27	3	82.2%	0.937	$3.10	$3.60	$2.66		$0.06	$0.00	$0.10	—	—	10	82
Call · $19.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:08.573 UTC Last $2.66 Breakeven $22.16 Implied vol 82.2% Delta 0.937 ≈94% ITM Gamma 0.052 Theta -0.027 Vega 0.004 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $19.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.06 Breakeven $19.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this put
252	9	87.1%	0.889	$2.55	$3.30	$2.50		$0.06	$0.05	$0.10	-0.075	73.1%	52	228
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.503 UTC Last $2.50 Breakeven $22.50 Implied vol 87.1% Delta 0.889 ≈89% ITM Gamma 0.074 Theta -0.042 Vega 0.006 Open interest 252 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:05.779 UTC Last $0.06 Breakeven $19.94 Implied vol 73.1% Delta -0.075 ≈8% ITM Gamma 0.067 Theta -0.025 Vega 0.004 Open interest 228 OI effective date Sep 3, 2026 Model this put
88	14	86.5%	0.843	$2.15	$2.85	$2.32		$0.15	$0.05	$0.20	-0.117	72%	6	43
Call · $20.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $2.32 Breakeven $22.82 Implied vol 86.5% Delta 0.843 ≈84% ITM Gamma 0.095 Theta -0.052 Vega 0.007 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $20.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.15 Breakeven $20.35 Implied vol 72% Delta -0.117 ≈12% ITM Gamma 0.094 Theta -0.034 Vega 0.006 Open interest 43 OI effective date Sep 3, 2026 Model this put
94	56	69.8%	0.83	$1.80	$2.15	$2.02		$0.15	$0.15	$0.20	-0.162	67.4%	47	44
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $2.02 Breakeven $23.02 Implied vol 69.8% Delta 0.83 ≈83% ITM Gamma 0.124 Theta -0.045 Vega 0.007 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.815 UTC Last $0.15 Breakeven $20.85 Implied vol 67.4% Delta -0.162 ≈16% ITM Gamma 0.125 Theta -0.04 Vega 0.007 Open interest 44 OI effective date Sep 3, 2026 Model this put
163	645	73.5%	0.746	$1.40	$1.85	$1.55		$0.25	$0.20	$0.45	-0.249	71.6%	20	100
Call · $21.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.55 Breakeven $23.05 Implied vol 73.5% Delta 0.746 ≈75% ITM Gamma 0.149 Theta -0.059 Vega 0.009 Open interest 163 OI effective date Sep 3, 2026 Model this call Put · $21.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.25 Breakeven $21.25 Implied vol 71.6% Delta -0.249 ≈25% ITM Gamma 0.152 Theta -0.055 Vega 0.009 Open interest 100 OI effective date Sep 3, 2026 Model this put
554	100	79.1%	0.654	$1.20	$1.50	$1.38		$0.40	$0.35	$0.50	-0.324	65.8%	57	75
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.38 Breakeven $23.38 Implied vol 79.1% Delta 0.654 ≈65% ITM Gamma 0.16 Theta -0.072 Vega 0.011 Open interest 554 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.40 Breakeven $21.60 Implied vol 65.8% Delta -0.324 ≈32% ITM Gamma 0.187 Theta -0.057 Vega 0.011 Open interest 75 OI effective date Sep 3, 2026 Model this put
179	159	80.1%	0.569	$0.90	$1.25	$1.03		$0.60	$0.55	$0.70	-0.424	65.5%	11	13
Call · $22.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.03 Breakeven $23.53 Implied vol 80.1% Delta 0.569 ≈57% ITM Gamma 0.168 Theta -0.078 Vega 0.012 Open interest 179 OI effective date Sep 3, 2026 Model this call Put · $22.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.60 Breakeven $21.90 Implied vol 65.5% Delta -0.424 ≈42% ITM Gamma 0.205 Theta -0.061 Vega 0.011 Open interest 13 OI effective date Sep 3, 2026 Model this put
Underlying $22.85
264	163	68.7%	0.475	$0.65	$0.75	$0.72		$1.01	$0.75	$1.10	-0.525	69.4%	1	27
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.72 Breakeven $23.72 Implied vol 68.7% Delta 0.475 ≈47% ITM Gamma 0.199 Theta -0.068 Vega 0.012 Open interest 264 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.01 Breakeven $21.99 Implied vol 69.4% Delta -0.525 ≈52% ITM Gamma 0.196 Theta -0.066 Vega 0.012 Open interest 27 OI effective date Sep 3, 2026 Model this put
95	29	77.3%	0.396	$0.45	$0.75	$0.49		$3.90	$1.05	$1.45	-0.615	71.4%	1	1
Call · $23.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.49 Breakeven $23.99 Implied vol 77.3% Delta 0.396 ≈40% ITM Gamma 0.171 Theta -0.073 Vega 0.011 Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $23.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $3.90 Breakeven $19.60 Implied vol 71.4% Delta -0.615 ≈62% ITM Gamma 0.183 Theta -0.065 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this put
333	79	68.5%	0.292	$0.30	$0.40	$0.39		$4.22	$1.20	$1.80	-0.731	61.8%	1	4
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.39 Breakeven $24.39 Implied vol 68.5% Delta 0.292 ≈29% ITM Gamma 0.172 Theta -0.058 Vega 0.01 Open interest 333 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:42.633 UTC Last $4.22 Breakeven $19.78 Implied vol 61.8% Delta -0.731 ≈73% ITM Gamma 0.183 Theta -0.048 Vega 0.01 Open interest 4 OI effective date Sep 3, 2026 Model this put
111	86	70%	0.222	$0.20	$0.30	$0.23		$4.58	$1.55	$2.20	-0.822	58.9%	1	1
Call · $24.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.23 Breakeven $24.73 Implied vol 70% Delta 0.222 ≈22% ITM Gamma 0.146 Theta -0.051 Vega 0.009 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $24.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:03.885 UTC Last $4.58 Breakeven $19.92 Implied vol 58.9% Delta -0.822 ≈82% ITM Gamma 0.151 Theta -0.035 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this put
124	70	71.1%	0.165	$0.10	$0.25	$0.20		$2.56	$1.95	$2.65	-0.891	57.1%	1	11
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.20 Breakeven $25.20 Implied vol 71.1% Delta 0.165 ≈17% ITM Gamma 0.12 Theta -0.043 Vega 0.007 Open interest 124 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 19:59:30.819 UTC Last $2.56 Breakeven $22.44 Implied vol 57.1% Delta -0.891 ≈89% ITM Gamma 0.112 Theta -0.024 Vega 0.006 Open interest 11 OI effective date Sep 3, 2026 Model this put
42	30	72.9%	0.123	$0.05	$0.20	$0.10		$2.80	$2.40	$3.10	-0.946	53.6%	1	1
Call · $25.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.10 Breakeven $25.60 Implied vol 72.9% Delta 0.123 ≈12% ITM Gamma 0.096 Theta -0.037 Vega 0.006 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:03.386 UTC Last $2.80 Breakeven $22.70 Implied vol 53.6% Delta -0.946 ≈95% ITM Gamma 0.07 Theta -0.012 Vega 0.003 Open interest 1 OI effective date Sep 3, 2026 Model this put
50	4	—	—	$0.00	$0.15	$0.10		$5.60	$2.85	$3.70	-0.929	68.1%	2	1
Call · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:19.562 UTC Last $0.10 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:12.623 UTC Last $5.60 Breakeven $20.40 Implied vol 68.1% Delta -0.929 ≈93% ITM Gamma 0.068 Theta -0.02 Vega 0.004 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$0.00	$0.10	$0.09		$6.10	$3.30	$4.00	—	—	2	1
Call · $26.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:38.845 UTC Last $0.09 Breakeven $26.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:12.485 UTC Last $6.10 Breakeven $20.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	10	—	—	$0.00	$0.30	$0.09		$4.71	$3.80	$4.50	—	—	3	4
Call · $27 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:23.133 UTC Last $0.09 Breakeven $27.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:09.787 UTC Last $4.71 Breakeven $22.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—		—	$4.20	$5.00	—	—	—	—
Call · $27.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$7.31	$4.70	$5.50	—	—	1	1
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:11.441 UTC Last $7.31 Breakeven $20.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	—	—	—	$0.00	$0.30	—		—	$5.70	$6.50	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$6.70	$7.50	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$7.70	$8.50	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$13.60	$8.70	$9.50	—	—	2	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:11.705 UTC Last $13.60 Breakeven $18.40 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 · Aug 3, 2026–Sep 4, 2026; 36 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 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.