MUU · Direxion Daily MU Bull 2X Shares ETF

Alerts for MUU

$34.25 +3.56 (+11.60%) At close · Sep 4

Options Chain

Underlying $34.25 · at close Sep 4, 2026 Options Calculator

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

Positioning

Sep 11, 2026 · 4 days to expiry · 102 contracts · mixed daily-bar sessions · Aug 6, 2026–Sep 4, 2026; 13 unknown

Put / call OI

0.60

Call-heavy positioning

Open interest

7,947

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$28.50

$5.75 below spot

ATM implied vol

122.5%

market's expected move

Open interest by strike · near the money

Calls Puts

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 4d Sep 18 11d Sep 25 18d Oct 2 25d Oct 9 32d Oct 16 39d Oct 23 46d Dec 18 102d Mar 19 193d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$20.40	$21.90	—		$0.07	$0.00	$0.05	—	—	4	21
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:30:02.671 UTC Last $0.07 Breakeven $12.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.40	$20.90	—		$0.30	$0.00	$0.70	—	—	1	9
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.30 Breakeven $13.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$18.40	$19.90	$13.10		$0.03	$0.00	$0.25	—	—	6	13
Call · $15 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:55.027 UTC Last $13.10 Breakeven $28.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.03 Breakeven $14.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$17.40	$18.90	$17.26		$2.75	$0.00	$0.65	—	—	20	32
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $17.26 Breakeven $33.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $2.75 Breakeven $13.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.40	$17.90	—		$0.50	$0.00	$0.70	—	—	2	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.40	$16.90	—		$0.10	$0.00	$0.65	—	—	5	45
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.10 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$14.40	$15.90	$12.20		$0.05	$0.00	$0.65	—	—	1	14
Call · $19 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.626 UTC Last $12.20 Breakeven $31.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.05 Breakeven $18.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.90	$15.40	—		$0.70	$0.00	$0.70	—	—	1	4
Call · $19.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.5 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.70 Breakeven $18.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
46	10	—	—	$13.40	$14.90	$10.20		$0.02	$0.00	$0.20	—	—	25	56
Call · $20 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.624 UTC Last $10.20 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:03:32.044 UTC Last $0.02 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$12.90	$14.40	$10.00		$0.25	$0.00	$0.65	—	—	2	11
Call · $20.5 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.027 UTC Last $10.00 Breakeven $30.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.25 Breakeven $20.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$12.40	$13.90	$12.30		$0.35	$0.00	$0.65	—	—	5	5
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $12.30 Breakeven $33.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.35 Breakeven $20.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$11.90	$13.40	$7.60		$0.30	$0.00	$0.65	—	—	1	6
Call · $21.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.027 UTC Last $7.60 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.30 Breakeven $21.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$11.40	$12.90	$10.90		$0.15	$0.00	$0.15	—	—	9	23
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $10.90 Breakeven $32.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $0.15 Breakeven $21.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$10.90	$12.40	$10.50		$0.30	$0.00	$0.25	—	—	1	27
Call · $22.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $10.50 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $22.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.30 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$10.40	$11.90	$6.80		$0.25	$0.00	$0.15	—	—	33	86
Call · $23 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $6.80 Breakeven $29.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $0.25 Breakeven $22.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 3, 2026 Model this put
12	2	—	—	$9.90	$11.40	$6.80		$0.05	$0.00	$0.15	—	—	21	21
Call · $23.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $6.80 Breakeven $30.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $23.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:51.558 UTC Last $0.05 Breakeven $23.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
19	30	—	—	$9.60	$10.90	$6.18		$0.05	$0.00	$0.15	—	—	13	105
Call · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.662 UTC Last $6.18 Breakeven $30.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.565 UTC Last $0.05 Breakeven $23.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$9.10	$10.40	$9.38		$0.05	$0.00	$0.05	—	—	266	63
Call · $24.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $9.38 Breakeven $33.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $24.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:39:48.436 UTC Last $0.05 Breakeven $24.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this put
19	20	—	—	$8.50	$10.00	$8.95		$0.10	$0.05	$0.10	—	—	91	362
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $8.95 Breakeven $33.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $0.10 Breakeven $24.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 362 OI effective date Sep 3, 2026 Model this put
21	14	—	—	$8.00	$9.50	$4.53		$0.32	$0.00	$0.15	—	—	83	65
Call · $25.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $4.53 Breakeven $30.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $25.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.864 UTC Last $0.32 Breakeven $25.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
241	3	—	—	$7.50	$9.00	$7.60		$0.10	$0.05	$0.15	—	—	118	222
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $7.60 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.10 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$7.00	$8.50	$4.66		$0.15	$0.05	$0.30	—	—	1	11
Call · $26.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $4.66 Breakeven $31.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.15 Breakeven $26.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
33	10	—	—	$6.70	$8.00	$7.20		$0.18	$0.15	$0.20	—	—	333	681
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $7.20 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.18 Breakeven $26.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 681 OI effective date Sep 3, 2026 Model this put
41	85	—	—	$6.10	$7.60	$3.67		$0.20	$0.10	$0.45	—	—	17	29
Call · $27.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $3.67 Breakeven $31.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $27.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.20 Breakeven $27.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
208	104	—	—	$5.60	$7.10	$5.60		$0.25	$0.15	$0.25	—	—	182	183
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $5.60 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.25 Breakeven $27.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 3, 2026 Model this put
174	8	—	—	$5.30	$6.70	$5.01		$0.30	$0.00	$0.35	—	—	77	93
Call · $28.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $5.01 Breakeven $33.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $28.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.30 Breakeven $28.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 3, 2026 Model this put
110	69	123.5%	0.888	$4.80	$6.20	$5.30		$0.40	$0.20	$0.50	—	—	224	213
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $5.30 Breakeven $34.30 Implied vol 123.5% Delta 0.888 ≈89% ITM Gamma 0.039 Theta -0.097 Vega 0.008 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.40 Breakeven $28.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 3, 2026 Model this put
47	38	92.7%	0.923	$4.30	$5.40	$4.80		$0.40	$0.20	$0.55	-0.138	124.9%	56	10
Call · $29.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $4.80 Breakeven $34.30 Implied vol 92.7% Delta 0.923 ≈92% ITM Gamma 0.039 Theta -0.057 Vega 0.006 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $29.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.40 Breakeven $29.10 Implied vol 124.9% Delta -0.138 ≈14% ITM Gamma 0.044 Theta -0.11 Vega 0.009 Open interest 10 OI effective date Sep 3, 2026 Model this put
552	264	131.4%	0.824	$4.60	$4.90	$4.70		$0.55	$0.25	$0.55	-0.153	117.7%	283	130
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $4.70 Breakeven $34.70 Implied vol 131.4% Delta 0.824 ≈82% ITM Gamma 0.049 Theta -0.138 Vega 0.01 Open interest 552 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.55 Breakeven $29.45 Implied vol 117.7% Delta -0.153 ≈15% ITM Gamma 0.05 Theta -0.111 Vega 0.01 Open interest 130 OI effective date Sep 3, 2026 Model this put
104	28	125.3%	0.804	$3.60	$5.00	$3.79		$0.05	$0.40	$0.75	-0.194	124.5%	63	3
Call · $30.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $3.79 Breakeven $34.29 Implied vol 125.3% Delta 0.804 ≈80% ITM Gamma 0.055 Theta -0.141 Vega 0.011 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $30.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $0.05 Breakeven $30.45 Implied vol 124.5% Delta -0.194 ≈19% ITM Gamma 0.055 Theta -0.136 Vega 0.011 Open interest 3 OI effective date Sep 3, 2026 Model this put
274	185	143.2%	0.75	$3.80	$4.50	$4.20		$0.80	$0.60	$0.90	-0.232	128.4%	48	15
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $4.20 Breakeven $35.20 Implied vol 143.2% Delta 0.75 ≈75% ITM Gamma 0.056 Theta -0.184 Vega 0.013 Open interest 274 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.80 Breakeven $30.20 Implied vol 128.4% Delta -0.232 ≈23% ITM Gamma 0.059 Theta -0.156 Vega 0.012 Open interest 15 OI effective date Sep 3, 2026 Model this put
147	205	134.8%	0.727	$3.50	$3.90	$3.65		$1.07	$0.45	$1.15	-0.256	120.8%	21	6
Call · $31.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $3.65 Breakeven $35.15 Implied vol 134.8% Delta 0.727 ≈73% ITM Gamma 0.062 Theta -0.182 Vega 0.013 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $1.07 Breakeven $30.43 Implied vol 120.8% Delta -0.256 ≈26% ITM Gamma 0.067 Theta -0.155 Vega 0.013 Open interest 6 OI effective date Sep 3, 2026 Model this put
275	358	129.6%	0.698	$3.10	$3.50	$3.30		$1.00	$0.90	$1.10	-0.296	123.6%	327	22
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $3.30 Breakeven $35.30 Implied vol 129.6% Delta 0.698 ≈70% ITM Gamma 0.067 Theta -0.183 Vega 0.014 Open interest 275 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.00 Breakeven $31.00 Implied vol 123.6% Delta -0.296 ≈30% ITM Gamma 0.07 Theta -0.17 Vega 0.014 Open interest 22 OI effective date Sep 3, 2026 Model this put
119	99	128.7%	0.662	$2.65	$3.30	$2.25		$1.20	$1.00	$1.40	-0.335	124.7%	47	—
Call · $32.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $2.25 Breakeven $34.75 Implied vol 128.7% Delta 0.662 ≈66% ITM Gamma 0.071 Theta -0.19 Vega 0.015 Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $32.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $1.20 Breakeven $31.30 Implied vol 124.7% Delta -0.335 ≈34% ITM Gamma 0.073 Theta -0.181 Vega 0.015 Open interest — OI effective date — Model this put
424	585	124.9%	0.626	$2.45	$2.80	$2.65		$1.50	$1.30	$1.50	-0.374	124.3%	246	22
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.65 Breakeven $35.65 Implied vol 124.9% Delta 0.626 ≈63% ITM Gamma 0.076 Theta -0.191 Vega 0.015 Open interest 424 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $1.50 Breakeven $31.50 Implied vol 124.3% Delta -0.374 ≈37% ITM Gamma 0.076 Theta -0.187 Vega 0.015 Open interest 22 OI effective date Sep 3, 2026 Model this put
114	203	129.7%	0.585	$2.25	$2.60	$2.43		$1.70	$1.45	$1.90	-0.414	127.5%	26	—
Call · $33.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $2.43 Breakeven $35.93 Implied vol 129.7% Delta 0.585 ≈59% ITM Gamma 0.075 Theta -0.204 Vega 0.016 Open interest 114 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $1.70 Breakeven $31.80 Implied vol 127.5% Delta -0.414 ≈41% ITM Gamma 0.076 Theta -0.197 Vega 0.016 Open interest — OI effective date — Model this put
110	619	125.1%	0.546	$1.70	$2.50	$2.18		$1.94	$1.35	$2.25	-0.454	119.9%	45	58
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.18 Breakeven $36.18 Implied vol 125.1% Delta 0.546 ≈55% ITM Gamma 0.079 Theta -0.2 Vega 0.016 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $1.94 Breakeven $32.06 Implied vol 119.9% Delta -0.454 ≈45% ITM Gamma 0.083 Theta -0.188 Vega 0.016 Open interest 58 OI effective date Sep 3, 2026 Model this put
Underlying $34.25
132	261	127.2%	0.508	$1.80	$2.00	$1.95		—	$1.95	$2.80	-0.488	139.3%	—	—
Call · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $1.95 Breakeven $36.45 Implied vol 127.2% Delta 0.508 ≈51% ITM Gamma 0.078 Theta -0.205 Vega 0.016 Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $34.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol 139.3% Delta -0.488 ≈49% ITM Gamma 0.072 Theta -0.22 Vega 0.016 Open interest — OI effective date — Model this put
425	2k	125%	0.468	$1.55	$1.75	$1.70		$2.40	$2.20	$2.60	-0.534	123%	9	216
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $1.70 Breakeven $36.70 Implied vol 125% Delta 0.468 ≈47% ITM Gamma 0.08 Theta -0.2 Vega 0.016 Open interest 425 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $2.40 Breakeven $32.60 Implied vol 123% Delta -0.534 ≈53% ITM Gamma 0.081 Theta -0.194 Vega 0.016 Open interest 216 OI effective date Sep 3, 2026 Model this put
51	346	123.1%	0.427	$1.25	$1.60	$1.43		$3.28	$2.55	$3.10	-0.565	130.6%	6	1
Call · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $1.43 Breakeven $36.93 Implied vol 123.1% Delta 0.427 ≈43% ITM Gamma 0.08 Theta -0.195 Vega 0.016 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $3.28 Breakeven $32.22 Implied vol 130.6% Delta -0.565 ≈57% ITM Gamma 0.075 Theta -0.204 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
365	858	124.9%	0.392	$1.15	$1.40	$1.32		$3.30	$2.80	$3.30	-0.609	124.4%	29	30
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $1.32 Breakeven $37.32 Implied vol 124.9% Delta 0.392 ≈39% ITM Gamma 0.077 Theta -0.193 Vega 0.015 Open interest 365 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $3.30 Breakeven $32.70 Implied vol 124.4% Delta -0.609 ≈61% ITM Gamma 0.077 Theta -0.189 Vega 0.015 Open interest 30 OI effective date Sep 3, 2026 Model this put
14	4	132.2%	0.367	$1.00	$1.45	$0.81		—	$2.85	$4.20	-0.631	133.4%	—	—
Call · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.81 Breakeven $37.31 Implied vol 132.2% Delta 0.367 ≈37% ITM Gamma 0.071 Theta -0.2 Vega 0.015 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $36.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol 133.4% Delta -0.631 ≈63% ITM Gamma 0.071 Theta -0.199 Vega 0.015 Open interest — OI effective date — Model this put
203	272	135.4%	0.339	$0.90	$1.35	$1.05		$4.40	$3.20	$4.60	-0.661	135%	21	40
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $1.05 Breakeven $38.05 Implied vol 135.4% Delta 0.339 ≈34% ITM Gamma 0.068 Theta -0.2 Vega 0.015 Open interest 203 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $4.40 Breakeven $32.60 Implied vol 135% Delta -0.661 ≈66% ITM Gamma 0.068 Theta -0.195 Vega 0.015 Open interest 40 OI effective date Sep 3, 2026 Model this put
4	111	129%	0.298	$0.80	$1.00	$0.95		—	$3.50	$4.90	-0.7	130.3%	—	—
Call · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.95 Breakeven $38.45 Implied vol 129% Delta 0.298 ≈30% ITM Gamma 0.067 Theta -0.18 Vega 0.014 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol 130.3% Delta -0.7 ≈70% ITM Gamma 0.067 Theta -0.179 Vega 0.014 Open interest — OI effective date — Model this put
52	724	132.1%	0.274	$0.75	$0.90	$0.85		$5.50	$3.90	$5.40	-0.72	135.4%	10	40
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $0.85 Breakeven $38.85 Implied vol 132.1% Delta 0.274 ≈27% ITM Gamma 0.063 Theta -0.177 Vega 0.013 Open interest 52 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 19:59:59.935 UTC Last $5.50 Breakeven $32.50 Implied vol 135.4% Delta -0.72 ≈72% ITM Gamma 0.062 Theta -0.18 Vega 0.014 Open interest 40 OI effective date Sep 3, 2026 Model this put
—	73	134.6%	0.252	$0.60	$0.90	$0.72		—	$4.30	$5.80	-0.746	136.1%	—	—
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.72 Breakeven $39.22 Implied vol 134.6% Delta 0.252 ≈25% ITM Gamma 0.059 Theta -0.173 Vega 0.013 Open interest — OI effective date — Model this call Put · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol 136.1% Delta -0.746 ≈75% ITM Gamma 0.059 Theta -0.172 Vega 0.013 Open interest — OI effective date — Model this put
11	243	134.3%	0.226	$0.55	$0.75	$0.65		—	$4.70	$6.20	-0.771	135.9%	—	—
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.65 Breakeven $39.65 Implied vol 134.3% Delta 0.226 ≈23% ITM Gamma 0.056 Theta -0.162 Vega 0.012 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol 135.9% Delta -0.771 ≈77% ITM Gamma 0.056 Theta -0.162 Vega 0.012 Open interest — OI effective date — Model this put
298	866	135.3%	0.182	$0.45	$0.55	$0.48		—	$5.60	$7.00	-0.814	137.2%	—	—
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.48 Breakeven $40.48 Implied vol 135.3% Delta 0.182 ≈18% ITM Gamma 0.049 Theta -0.144 Vega 0.011 Open interest 298 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol 137.2% Delta -0.814 ≈81% ITM Gamma 0.049 Theta -0.144 Vega 0.011 Open interest — OI effective date — Model this put
10	11	—	—	$0.10	$0.90	$0.31		—	$6.50	$7.90	—	—	—	—
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.31 Breakeven $41.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.935 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
128	133	—	—	$0.15	$0.45	$0.27		$9.00	$7.40	$8.90	—	—	1	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.27 Breakeven $42.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $9.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
115	400	—	—	$0.15	$0.55	$0.20		—	$8.30	$9.80	—	—	—	—
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.20 Breakeven $43.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 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 · Aug 6, 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 25 strikes around the money are shown by default — switch to "All 51" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.