MSFU · Direxion Daily MSFT Bull 2X Shares ETF

Alerts for MSFU

$37.94 -1.65 (-4.17%) At close · Sep 4

Options Chain

Underlying $37.94 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 84 contracts · mixed daily-bar sessions · Jul 22, 2026–Sep 4, 2026; 21 unknown

Put / call OI

0.59

Call-heavy positioning

Open interest

6,619

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$1.94 below spot

ATM implied vol

46%

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 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$23.60	$24.50	$9.15		$0.02	$0.00	$0.35	—	—	1	6
Call · $14 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:17.957 UTC Last $9.15 Breakeven $23.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.02 Breakeven $13.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
90	13	—	—	$22.60	$23.50	$23.85		—	$0.00	$0.35	—	—	—	—
Call · $15 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:19.088 UTC Last $23.85 Breakeven $38.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$21.60	$22.50	$8.03		—	$0.00	$0.35	—	—	—	—
Call · $16 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:44.245 UTC Last $8.03 Breakeven $24.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.60	$21.50	—		$0.05	$0.00	$0.35	—	—	1	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.60	$20.50	—		$0.10	$0.00	$0.35	—	—	3	5
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.10 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$18.60	$19.50	$17.50		$0.05	$0.00	$0.35	—	—	5	8
Call · $19 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:44.245 UTC Last $17.50 Breakeven $36.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $18.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
25	20	—	—	$17.60	$18.50	$15.45		$0.02	$0.00	$0.35	—	—	1	71
Call · $20 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:44.245 UTC Last $15.45 Breakeven $35.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.02 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.60	$17.50	—		$0.05	$0.00	$0.35	—	—	3	8
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$15.60	$16.50	$11.30		$0.35	$0.00	$0.35	—	—	7	8
Call · $22 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:11.463 UTC Last $11.30 Breakeven $33.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.35 Breakeven $21.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
4	16	—	—	$14.60	$15.60	$8.00		$0.05	$0.00	$0.35	—	—	1	28
Call · $23 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:44.245 UTC Last $8.00 Breakeven $31.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $22.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
12	10	—	—	$13.60	$14.60	$11.85		$0.20	$0.00	$0.25	—	—	1	66
Call · $24 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:44.245 UTC Last $11.85 Breakeven $35.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.20 Breakeven $23.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
31	1	—	—	$12.60	$13.60	$15.15		$0.20	$0.00	$0.35	—	—	1	17
Call · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.713 UTC Last $15.15 Breakeven $40.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:44.244 UTC Last $0.20 Breakeven $24.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
135	24	—	—	$11.60	$12.60	$12.87		$0.10	$0.00	$0.30	—	—	1	17
Call · $26 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:11.463 UTC Last $12.87 Breakeven $38.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:44.244 UTC Last $0.10 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
17	2	—	—	$10.60	$11.60	$9.60		$0.05	$0.00	$0.35	—	—	20	21
Call · $27 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:02.730 UTC Last $9.60 Breakeven $36.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $26.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
17	1	100.9%	0.955	$9.60	$10.60	$12.86		$0.15	$0.00	$0.15	—	—	1	36
Call · $28 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:17.966 UTC Last $12.86 Breakeven $40.86 Implied vol 100.9% Delta 0.955 ≈96% ITM Gamma 0.013 Theta -0.029 Vega 0.007 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.244 UTC Last $0.15 Breakeven $27.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
19	1	91.1%	0.951	$8.60	$9.60	$10.84		$0.05	$0.00	$0.35	—	—	2	89
Call · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:18.957 UTC Last $10.84 Breakeven $39.84 Implied vol 91.1% Delta 0.951 ≈95% ITM Gamma 0.016 Theta -0.028 Vega 0.007 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this put
117	1	87.4%	0.935	$7.70	$8.60	$9.88		$0.10	$0.00	$0.10	—	—	1	156
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.177 UTC Last $9.88 Breakeven $39.88 Implied vol 87.4% Delta 0.935 ≈93% ITM Gamma 0.02 Theta -0.033 Vega 0.009 Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:00.185 UTC Last $0.10 Breakeven $29.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this put
41	1	77.6%	0.928	$6.70	$7.60	$6.39		$0.08	$0.00	$0.20	—	—	1	40
Call · $31 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:16.978 UTC Last $6.39 Breakeven $37.39 Implied vol 77.6% Delta 0.928 ≈93% ITM Gamma 0.025 Theta -0.032 Vega 0.01 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.244 UTC Last $0.08 Breakeven $30.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
146	6	67.9%	0.919	$5.70	$6.60	$6.20		$0.13	$0.00	$0.40	—	—	4	180
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.487 UTC Last $6.20 Breakeven $38.20 Implied vol 67.9% Delta 0.919 ≈92% ITM Gamma 0.031 Theta -0.031 Vega 0.011 Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.13 Breakeven $31.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this put
137	22	58.4%	0.908	$4.70	$5.60	$5.27		$0.15	$0.00	$0.25	—	—	3	75
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.409 UTC Last $5.27 Breakeven $38.27 Implied vol 58.4% Delta 0.908 ≈91% ITM Gamma 0.04 Theta -0.029 Vega 0.012 Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:12.890 UTC Last $0.15 Breakeven $32.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
160	1	61.8%	0.842	$4.00	$4.70	$5.80		$0.10	$0.00	$0.20	—	—	39	98
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.897 UTC Last $5.80 Breakeven $39.80 Implied vol 61.8% Delta 0.842 ≈84% ITM Gamma 0.054 Theta -0.044 Vega 0.017 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:52:01.725 UTC Last $0.10 Breakeven $33.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
86	4	52.1%	0.81	$2.95	$3.80	$3.47		$0.30	$0.25	$0.55	-0.188	51.6%	13	329
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.897 UTC Last $3.47 Breakeven $38.47 Implied vol 52.1% Delta 0.81 ≈81% ITM Gamma 0.073 Theta -0.042 Vega 0.019 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.120 UTC Last $0.30 Breakeven $34.70 Implied vol 51.6% Delta -0.188 ≈19% ITM Gamma 0.073 Theta -0.038 Vega 0.019 Open interest 329 OI effective date Sep 3, 2026 Model this put
82	2	49.4%	0.732	$2.20	$2.95	$2.58		$0.50	$0.50	$0.55	-0.255	45.8%	22	178
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $2.58 Breakeven $38.58 Implied vol 49.4% Delta 0.732 ≈73% ITM Gamma 0.093 Theta -0.047 Vega 0.024 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.888 UTC Last $0.50 Breakeven $35.50 Implied vol 45.8% Delta -0.255 ≈26% ITM Gamma 0.098 Theta -0.04 Vega 0.023 Open interest 178 OI effective date Sep 3, 2026 Model this put
213	16	45.6%	0.635	$1.65	$2.00	$1.90		$0.85	$0.80	$0.90	-0.365	45.3%	25	116
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $1.90 Breakeven $38.90 Implied vol 45.6% Delta 0.635 ≈63% ITM Gamma 0.115 Theta -0.049 Vega 0.027 Open interest 213 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.056 UTC Last $0.85 Breakeven $36.15 Implied vol 45.3% Delta -0.365 ≈36% ITM Gamma 0.116 Theta -0.045 Vega 0.027 Open interest 116 OI effective date Sep 3, 2026 Model this put
Underlying $37.94
319	63	47.8%	0.514	$1.20	$1.50	$1.40		$1.31	$1.15	$1.40	-0.487	44.1%	25	269
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:38.121 UTC Last $1.40 Breakeven $39.40 Implied vol 47.8% Delta 0.514 ≈51% ITM Gamma 0.117 Theta -0.054 Vega 0.029 Open interest 319 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.022 UTC Last $1.31 Breakeven $36.69 Implied vol 44.1% Delta -0.487 ≈49% ITM Gamma 0.126 Theta -0.046 Vega 0.029 Open interest 269 OI effective date Sep 3, 2026 Model this put
345	75	46.8%	0.398	$0.80	$1.00	$0.95		$1.90	$1.70	$2.05	-0.608	44.8%	71	146
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.397 UTC Last $0.95 Breakeven $39.95 Implied vol 46.8% Delta 0.398 ≈40% ITM Gamma 0.115 Theta -0.051 Vega 0.028 Open interest 345 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.494 UTC Last $1.90 Breakeven $37.10 Implied vol 44.8% Delta -0.608 ≈61% ITM Gamma 0.12 Theta -0.045 Vega 0.028 Open interest 146 OI effective date Sep 3, 2026 Model this put
463	72	48.3%	0.299	$0.55	$0.70	$0.60		$2.48	$2.35	$2.70	-0.726	43%	15	420
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.188 UTC Last $0.60 Breakeven $40.60 Implied vol 48.3% Delta 0.299 ≈30% ITM Gamma 0.101 Theta -0.047 Vega 0.025 Open interest 463 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 19:59:30.147 UTC Last $2.48 Breakeven $37.52 Implied vol 43% Delta -0.726 ≈73% ITM Gamma 0.108 Theta -0.036 Vega 0.024 Open interest 420 OI effective date Sep 3, 2026 Model this put
289	20	49.5%	0.219	$0.35	$0.50	$0.43		$3.03	$2.90	$3.80	-0.809	44.5%	10	42
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:29.407 UTC Last $0.43 Breakeven $41.43 Implied vol 49.5% Delta 0.219 ≈22% ITM Gamma 0.083 Theta -0.041 Vega 0.021 Open interest 289 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 19:59:31.612 UTC Last $3.03 Breakeven $37.97 Implied vol 44.5% Delta -0.809 ≈81% ITM Gamma 0.086 Theta -0.03 Vega 0.02 Open interest 42 OI effective date Sep 3, 2026 Model this put
565	1	45.4%	0.128	$0.05	$0.35	$0.25		$3.20	$3.70	$4.60	-0.904	39.8%	1	9
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.191 UTC Last $0.25 Breakeven $42.25 Implied vol 45.4% Delta 0.128 ≈13% ITM Gamma 0.065 Theta -0.027 Vega 0.015 Open interest 565 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:11.464 UTC Last $3.20 Breakeven $38.80 Implied vol 39.8% Delta -0.904 ≈90% ITM Gamma 0.06 Theta -0.015 Vega 0.012 Open interest 9 OI effective date Sep 3, 2026 Model this put
324	9	52.5%	0.114	$0.05	$0.35	$0.10		—	$4.60	$5.50	-0.972	34%	—	—
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.213 UTC Last $0.10 Breakeven $43.10 Implied vol 52.5% Delta 0.114 ≈11% ITM Gamma 0.051 Theta -0.028 Vega 0.014 Open interest 324 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.245 UTC Last — Breakeven — Implied vol 34% Delta -0.972 ≈97% ITM Gamma 0.027 Theta -0.002 Vega 0.005 Open interest — OI effective date — Model this put
188	3	—	—	$0.00	$0.35	$0.15		—	$5.60	$6.50	-0.974	39.5%	—	—
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.244 UTC Last $0.15 Breakeven $44.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.105 UTC Last — Breakeven — Implied vol 39.5% Delta -0.974 ≈97% ITM Gamma 0.021 Theta -0.002 Vega 0.004 Open interest — OI effective date — Model this put
252	11	58.8%	0.07	$0.05	$0.20	$0.07		$7.53	$6.50	$7.40	—	—	1	9
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.515 UTC Last $0.07 Breakeven $45.07 Implied vol 58.8% Delta 0.07 ≈7% ITM Gamma 0.032 Theta -0.022 Vega 0.01 Open interest 252 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:00.060 UTC Last $7.53 Breakeven $37.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.45	$0.20		—	$7.50	$8.40	—	—	—	—
Call · $46 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.20 Breakeven $46.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$0.40	$0.90		—	$8.50	$9.40	—	—	—	—
Call · $47 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.90 Breakeven $47.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.40	$0.10		—	$9.50	$10.40	—	—	—	—
Call · $48 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.10 Breakeven $48.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$0.00	$0.40	$0.10		—	$10.50	$11.40	—	—	—	—
Call · $49 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.10 Breakeven $49.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:44.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$0.40	$0.10		—	$11.50	$12.40	—	—	—	—
Call · $50 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:11.260 UTC Last $0.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$12.50	$13.40	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$13.50	$14.40	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.259 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$14.50	$15.40	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.259 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$15.50	$16.40	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.259 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.10	$0.15		—	$16.50	$17.40	—	—	—	—
Call · $55 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:00.061 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.598 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 22, 2026–Sep 4, 2026; 21 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 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.