MSFD · Direxion Daily MSFT Bear 1X Shares ETF

Alerts for MSFD

$10.31 +0.22 (+2.13%) At close · Sep 4

Options Chain

Underlying $10.31 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 38 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 4, 2026; 27 unknown

Put / call OI

0.03

Call-heavy positioning

Open interest

301

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$0.69 above spot

ATM implied vol

23.9%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Jan 15 130d Apr 16 221d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$5.90	$6.70	—		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 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 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.90	$5.70	—		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 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 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.90	$4.70	—		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 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 19:57:19.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.95	$3.70	—		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 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 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$1.95	$2.65	$2.70		$0.11	$0.00	$0.30	—	—	2	2
Call · $8 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $2.70 Breakeven $10.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $0.11 Breakeven $7.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.95	$1.65	$1.25		—	$0.00	$0.30	—	—	—	—
Call · $9 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $1.25 Breakeven $10.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	23.9%	0.783	$0.05	$0.70	$0.05		—	$0.00	$0.35	—	—	—	—
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $0.05 Breakeven $10.05 Implied vol 23.9% Delta 0.783 ≈78% ITM Gamma 0.687 Theta -0.007 Vega 0.005 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $10.31
266	9	—	—	$0.00	$0.10	$0.06		$0.70	$0.50	$1.05	-0.781	45%	10	6
Call · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.629 UTC Last $0.06 Breakeven $11.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.70 Breakeven $10.30 Implied vol 45% Delta -0.781 ≈78% ITM Gamma 0.367 Theta -0.01 Vega 0.005 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.30	$0.10		—	$1.35	$2.05	-0.942	53.7%	—	—
Call · $12 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:57:19.250 UTC Last $0.10 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol 53.7% Delta -0.942 ≈94% ITM Gamma 0.121 Theta -0.004 Vega 0.002 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.30	$1.17		$0.83	$2.35	$3.10	-0.925	87.5%	1	1
Call · $13 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:57:20.326 UTC Last $1.17 Breakeven $14.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.696 UTC Last $0.83 Breakeven $12.17 Implied vol 87.5% Delta -0.925 ≈93% ITM Gamma 0.09 Theta -0.009 Vega 0.003 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	10	—	—	$0.00	$0.30	$0.10		—	$3.30	$4.10	-0.961	95.3%	—	—
Call · $14 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:18.650 UTC Last $0.10 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.860 UTC Last — Breakeven — Implied vol 95.3% Delta -0.961 ≈96% ITM Gamma 0.05 Theta -0.005 Vega 0.002 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$4.30	$5.10	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:57:20.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.30	$0.32		—	$5.30	$6.10	—	—	—	—
Call · $16 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:57:18.300 UTC Last $0.32 Breakeven $16.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$6.30	$7.10	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:57:18.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$7.30	$8.10	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:57:19.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.30	$9.10	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:57:19.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$9.30	$10.10	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:57:19.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$10.30	$11.10	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:57:18.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$11.30	$12.10	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.839 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 27, 2026–Sep 4, 2026; 27 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.