MSFX · T-REX 2X Long Microsoft Daily Target ETF ETF

Alerts for MSFX

$25.07 -1.08 (-4.11%) At close · Sep 4

Options Chain

Underlying $25.07 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 62 contracts · mixed daily-bar sessions · Apr 9, 2026–Sep 2, 2026; 30 unknown

Put / call OI

0.15

Call-heavy positioning

Open interest

229

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$16.00

$9.07 below spot

ATM implied vol

45.1%

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	1	—	—	$23.60	$24.70	$14.06		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $14.06 Breakeven $15.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:34:26.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.60	$23.70	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 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 13:34:26.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.60	$22.70	—		—	$0.00	$0.40	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 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 19:54:44.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.60	$21.70	—		—	$0.00	$0.40	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 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 19:54:44.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.60	$20.70	—		—	$0.00	$0.40	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.252 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 19:54:44.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.60	$19.70	—		—	$0.00	$0.40	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 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 19:54:44.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.60	$18.70	—		—	$0.00	$0.40	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 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 19:54:44.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$17.70	—		—	$0.00	$0.40	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 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 19:54:44.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.60	$16.70	—		—	$0.00	$0.40	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 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 19:54:44.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.60	$15.70	—		—	$0.00	$0.40	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 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 19:55:10.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$13.60	$14.70	$6.50		—	$0.00	$0.40	—	—	—	—
Call · $11 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $6.50 Breakeven $17.50 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 19:55:09.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$12.60	$13.70	$12.89		$0.62	$0.00	$0.40	—	—	1	1
Call · $12 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $12.89 Breakeven $24.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:55:09.606 UTC Last $0.62 Breakeven $11.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$11.60	$12.70	$8.30		—	$0.00	$0.40	—	—	—	—
Call · $13 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $8.30 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$10.60	$11.70	$6.10		$1.10	$0.00	$0.40	—	—	1	1
Call · $14 In the money Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $6.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:55:09.070 UTC Last $1.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	18	—	—	$9.60	$10.70	$6.80		$1.25	$0.00	$0.40	—	—	2	11
Call · $15 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $6.80 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:08.702 UTC Last $1.25 Breakeven $13.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$8.60	$9.70	$9.60		$0.15	$0.00	$0.40	—	—	1	1
Call · $16 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.249 UTC Last $9.60 Breakeven $25.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:08.118 UTC Last $0.15 Breakeven $15.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$7.60	$8.70	$7.76		$0.10	$0.00	$0.40	—	—	26	3
Call · $17 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $7.76 Breakeven $24.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:55.031 UTC Last $0.10 Breakeven $16.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	6	—	—	$6.60	$7.70	$6.37		$0.65	$0.00	$0.40	—	—	1	1
Call · $18 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $6.37 Breakeven $24.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:06.905 UTC Last $0.65 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
11	3	85.5%	0.965	$5.60	$6.70	$6.20		—	$0.00	$0.40	—	—	—	—
Call · $19 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $6.20 Breakeven $25.20 Implied vol 85.5% Delta 0.965 ≈96% ITM Gamma 0.019 Theta -0.014 Vega 0.004 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	2	71.9%	0.959	$4.60	$5.70	$5.30		$1.15	$0.00	$0.40	—	—	1	—
Call · $20 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $5.30 Breakeven $25.30 Implied vol 71.9% Delta 0.959 ≈96% ITM Gamma 0.026 Theta -0.013 Vega 0.004 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:05.516 UTC Last $1.15 Breakeven $18.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	67.6%	0.928	$3.70	$4.70	$5.30		—	$0.00	$0.40	—	—	—	—
Call · $21 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $5.30 Breakeven $26.30 Implied vol 67.6% Delta 0.928 ≈93% ITM Gamma 0.043 Theta -0.019 Vega 0.007 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	62.3%	0.881	$2.75	$3.80	$2.10		$0.50	$0.00	$0.45	—	—	10	11
Call · $22 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $2.10 Breakeven $24.10 Implied vol 62.3% Delta 0.881 ≈88% ITM Gamma 0.068 Theta -0.024 Vega 0.009 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:04.303 UTC Last $0.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
3	2	53.2%	0.821	$1.85	$2.85	$2.05		$2.05	$0.00	$0.50	—	—	1	1
Call · $23 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $2.05 Breakeven $25.05 Implied vol 53.2% Delta 0.821 ≈82% ITM Gamma 0.104 Theta -0.027 Vega 0.012 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:03.881 UTC Last $2.05 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	51.7%	0.694	$1.15	$2.05	$3.10		—	$0.05	$0.65	-0.274	42.2%	—	—
Call · $24 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $3.10 Breakeven $27.10 Implied vol 51.7% Delta 0.694 ≈69% ITM Gamma 0.144 Theta -0.035 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.625 UTC Last — Breakeven — Implied vol 42.2% Delta -0.274 ≈27% ITM Gamma 0.167 Theta -0.025 Vega 0.016 Open interest — OI effective date — Model this put
7	1	47.8%	0.535	$0.50	$1.40	$1.55		$1.77	$0.40	$1.10	-0.465	42.4%	1	—
Call · $25 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $1.55 Breakeven $26.55 Implied vol 47.8% Delta 0.535 ≈54% ITM Gamma 0.176 Theta -0.036 Vega 0.019 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.030 UTC Last $1.77 Breakeven $23.23 Implied vol 42.4% Delta -0.465 ≈46% ITM Gamma 0.198 Theta -0.029 Vega 0.019 Open interest — OI effective date — Model this put
Underlying $25.07
6	7	49.9%	0.372	$0.25	$0.90	$1.10		$2.35	$0.95	$1.85	-0.643	45.7%	1	—
Call · $26 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:02.504 UTC Last $1.10 Breakeven $27.10 Implied vol 49.9% Delta 0.372 ≈37% ITM Gamma 0.16 Theta -0.035 Vega 0.018 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.030 UTC Last $2.35 Breakeven $23.65 Implied vol 45.7% Delta -0.643 ≈64% ITM Gamma 0.173 Theta -0.029 Vega 0.018 Open interest — OI effective date — Model this put
11	1	57.7%	0.269	$0.15	$0.70	$4.93		—	$1.65	$2.60	-0.799	44%	—	—
Call · $27 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.031 UTC Last $4.93 Breakeven $31.93 Implied vol 57.7% Delta 0.269 ≈27% ITM Gamma 0.121 Theta -0.035 Vega 0.016 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 UTC Last — Breakeven — Implied vol 44% Delta -0.799 ≈80% ITM Gamma 0.135 Theta -0.02 Vega 0.013 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.50	$0.30		—	$2.50	$3.50	-0.896	44.6%	—	—
Call · $28 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:04.043 UTC Last $0.30 Breakeven $28.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 UTC Last — Breakeven — Implied vol 44.6% Delta -0.896 ≈90% ITM Gamma 0.086 Theta -0.012 Vega 0.009 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.45	$0.45		—	$3.40	$4.40	-0.994	30.2%	—	—
Call · $29 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.030 UTC Last $0.45 Breakeven $29.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 UTC Last — Breakeven — Implied vol 30.2% Delta -0.994 ≈99% ITM Gamma 0.012 Theta 0.002 Vega 0.001 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.40	$0.20		—	$4.40	$5.40	-0.993	37.9%	—	—
Call · $30 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:05.301 UTC Last $0.20 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.248 UTC Last — Breakeven — Implied vol 37.9% Delta -0.993 ≈99% ITM Gamma 0.011 Theta 0.002 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$9.30	$10.40	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 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 · Apr 9, 2026–Sep 2, 2026; 30 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 19 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.