MSTZ · T-Rex 2X Inverse MSTR Daily Target ETF ETF

Alerts for MSTZ

$3.73 +0.10 (+2.62%) At close · Sep 4

Options Chain

Underlying $3.73 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 80 contracts · mixed daily-bar sessions · Feb 3, 2026–Sep 4, 2026; 13 unknown

Put / call OI

0.15

Call-heavy positioning

Open interest

14,776

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$5.00

$1.28 above spot

ATM implied vol

132.9%

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 Jan 15 131d Mar 19 194d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
70	6	—	—	$2.55	$2.80	$2.73		$0.03	$0.00	$0.30	—	—	20	20
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.400 UTC Last $2.73 Breakeven $3.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:27.052 UTC Last $0.03 Breakeven $0.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
96	110	—	—	$1.65	$1.95	$1.75		$0.04	$0.00	$0.75	—	—	20	37
Call · $2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $1.75 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:21.207 UTC Last $0.04 Breakeven $1.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
108	32	151%	0.818	$0.80	$0.90	$0.85		$0.10	$0.10	$0.20	—	—	100	30
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $0.85 Breakeven $3.85 Implied vol 151% Delta 0.818 ≈82% ITM Gamma 0.249 Theta -0.011 Vega 0.002 Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.10 Breakeven $2.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
Underlying $3.73
634	3.1k	136.5%	0.443	$0.25	$0.30	$0.29		$0.58	$0.45	$0.60	-0.565	129.3%	73	162
Call · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.618 UTC Last $0.29 Breakeven $4.29 Implied vol 136.5% Delta 0.443 ≈44% ITM Gamma 0.412 Theta -0.015 Vega 0.003 Open interest 634 OI effective date Sep 3, 2026 Model this call Put · $4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.498 UTC Last $0.58 Breakeven $3.42 Implied vol 129.3% Delta -0.565 ≈57% ITM Gamma 0.433 Theta -0.014 Vega 0.003 Open interest 162 OI effective date Sep 3, 2026 Model this put
2.4k	460	—	—	$0.05	$0.10	$0.09		$1.35	$1.20	$1.65	—	—	22	566
Call · $5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.041 UTC Last $0.09 Breakeven $5.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 3, 2026 Model this call Put · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:23.400 UTC Last $1.35 Breakeven $3.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 566 OI effective date Sep 3, 2026 Model this put
2.1k	77	—	—	$0.00	$0.05	$0.05		$2.10	$1.65	$3.00	—	—	1	77
Call · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.386 UTC Last $0.05 Breakeven $6.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:12.597 UTC Last $2.10 Breakeven $3.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
741	4	—	—	$0.00	$0.10	$0.03		$3.25	$2.75	$3.70	—	—	5	135
Call · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.762 UTC Last $0.03 Breakeven $7.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 741 OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:12.593 UTC Last $3.25 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this put
127	1	—	—	$0.00	$0.05	$0.03		$4.08	$3.80	$4.90	—	—	2	136
Call · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:59:26.920 UTC Last $0.03 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:40.098 UTC Last $4.08 Breakeven $3.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 3, 2026 Model this put
454	1	—	—	$0.00	$0.75	$0.10		$5.31	$5.00	$5.70	—	—	9	70
Call · $9 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.595 UTC Last $0.10 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 454 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.724 UTC Last $5.31 Breakeven $3.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this put
288	20	—	—	$0.00	$0.15	$0.15		$6.20	$5.60	$6.90	—	—	2	133
Call · $10 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.649 UTC Last $0.15 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.722 UTC Last $6.20 Breakeven $3.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this put
2.1k	10	—	—	$0.00	$0.20	$0.05		$7.29	$6.90	$7.80	—	—	69	71
Call · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.596 UTC Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:36.470 UTC Last $7.29 Breakeven $3.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
210	1	—	—	$0.00	$0.25	$0.05		$8.29	$7.80	$8.80	—	—	35	11
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:12.596 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:29.889 UTC Last $8.29 Breakeven $3.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
54	20	—	—	$0.00	$0.30	$0.13		$7.24	$8.60	$10.10	—	—	2	1
Call · $13 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:12.595 UTC Last $0.13 Breakeven $13.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:15.498 UTC Last $7.24 Breakeven $5.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
301	38	—	—	$0.00	$0.30	$0.05		$8.23	$9.60	$11.00	—	—	4	2
Call · $14 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:54:58.086 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 301 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:34.496 UTC Last $8.23 Breakeven $5.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
240	29	—	—	$0.00	$0.05	$0.05		$9.20	$10.60	$12.00	—	—	2	1
Call · $15 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 13:30:58.964 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:03.339 UTC Last $9.20 Breakeven $5.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
56	1	—	—	$0.00	$0.30	$0.17		$10.82	$11.60	$13.00	—	—	1	1
Call · $16 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:14.072 UTC Last $0.17 Breakeven $16.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:16.857 UTC Last $10.82 Breakeven $5.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
90	1	—	—	$0.00	$0.30	$0.05		$9.15	$12.50	$14.00	—	—	1	—
Call · $17 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:27.873 UTC Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:55:26.662 UTC Last $9.15 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
146	3	—	—	$0.00	$0.30	$0.20		$7.00	$13.60	$15.00	—	—	4	—
Call · $18 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:27.963 UTC Last $0.20 Breakeven $18.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:12.594 UTC Last $7.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.30	$0.15		$12.75	$14.60	$16.00	—	—	5	—
Call · $19 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:12.589 UTC Last $0.15 Breakeven $19.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:12.597 UTC Last $12.75 Breakeven $6.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	1	—	—	$0.00	$0.30	$0.20		$14.99	$15.60	$16.90	—	—	3	464
Call · $20 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:27.873 UTC Last $0.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.597 UTC Last $14.99 Breakeven $5.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 464 OI effective date Sep 3, 2026 Model this put
12	12	—	—	$0.00	$0.20	$0.96		$16.07	$16.60	$18.00	—	—	1	2
Call · $21 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:12.590 UTC Last $0.96 Breakeven $21.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.594 UTC Last $16.07 Breakeven $4.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$0.30	$1.30		—	$17.60	$19.00	—	—	—	—
Call · $22 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:12.592 UTC Last $1.30 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.30	$8.10		$18.07	$18.60	$20.00	—	—	1	1
Call · $23 Daily-bar session Feb 3, 2026 Quote as of 2026-09-04 19:59:12.597 UTC Last $8.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.595 UTC Last $18.07 Breakeven $4.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
21	5	—	—	$0.00	$0.30	$0.15		$20.25	$19.60	$21.00	—	—	3	1
Call · $24 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:33.493 UTC Last $0.15 Breakeven $24.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.020 UTC Last $20.25 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.00	$0.30	$4.30		$13.70	$20.60	$22.00	—	—	2	11
Call · $25 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:12.651 UTC Last $4.30 Breakeven $29.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:17.504 UTC Last $13.70 Breakeven $11.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
23	19	—	—	$0.00	$0.30	$0.05		—	$21.60	$23.00	—	—	—	—
Call · $26 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:12.589 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $26 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 put
37	1	—	—	$0.00	$0.30	$2.70		—	$22.60	$24.00	—	—	—	—
Call · $27 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:27.873 UTC Last $2.70 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$1.25		—	$23.60	$25.00	—	—	—	—
Call · $28 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:27.876 UTC Last $1.25 Breakeven $29.25 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 19:59:12.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$2.55		—	$24.60	$26.00	—	—	—	—
Call · $29 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:12.592 UTC Last $2.55 Breakeven $31.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	10	—	—	$0.00	$0.15	$0.05		$16.30	$25.60	$27.00	—	—	3	24
Call · $30 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:08.046 UTC Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:49.883 UTC Last $16.30 Breakeven $13.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
13	10	—	—	$0.00	$0.30	$0.05		$25.39	$26.60	$28.00	—	—	2	—
Call · $31 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:27.873 UTC Last $0.05 Breakeven $31.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:16.020 UTC Last $25.39 Breakeven $5.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	10	—	—	$0.00	$0.30	$0.05		—	$27.60	$29.00	—	—	—	—
Call · $32 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:12.592 UTC Last $0.05 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	10	—	—	$0.00	$0.30	$0.85		—	$28.60	$30.00	—	—	—	—
Call · $33 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:12.592 UTC Last $0.85 Breakeven $33.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.30	$0.78		—	$29.60	$31.00	—	—	—	—
Call · $34 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:12.591 UTC Last $0.78 Breakeven $34.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.051 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	1	—	—	$0.00	$0.05	$0.10		—	$30.60	$32.00	—	—	—	—
Call · $35 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 13:39:29.879 UTC Last $0.10 Breakeven $35.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.30	$1.40		—	$31.60	$33.00	—	—	—	—
Call · $36 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:27.876 UTC Last $1.40 Breakeven $37.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.30	$2.15		—	$32.60	$34.00	—	—	—	—
Call · $37 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:12.590 UTC Last $2.15 Breakeven $39.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$2.05		—	$33.60	$35.00	—	—	—	—
Call · $38 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:27.873 UTC Last $2.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.30	$1.25		—	$34.60	$36.00	—	—	—	—
Call · $39 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:12.592 UTC Last $1.25 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.3k	1	—	—	$0.00	$0.05	$0.15		$34.90	$35.60	$37.00	—	—	6	—
Call · $40 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 16:40:38.468 UTC Last $0.15 Breakeven $40.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:21.357 UTC Last $34.90 Breakeven $5.10 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 · Feb 3, 2026–Sep 4, 2026; 13 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 16 strikes around the money are shown by default — switch to "All 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.