MVLL · GraniteShares 2x Long MRVL Daily ETF ETF

Alerts for MVLL

$26.49 +3.26 (+14.03%) At close · Sep 4

Options Chain

Underlying $26.49 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 84 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 17 unknown

Put / call OI

0.73

Balanced positioning

Open interest

7,639

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$27.00

$0.51 above spot

ATM implied vol

119.3%

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 Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$24.60	$25.60	$24.69		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:10.228 UTC Last $24.69 Breakeven $25.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:34:38.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$23.60	$24.80	$23.75		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.335 UTC Last $23.75 Breakeven $25.75 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 13:34:38.813 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.50	$23.70	—		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.515 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 13:34:38.841 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.60	$23.20	—		—	$0.00	$0.45	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.587 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 19:58:18.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.60	$22.20	—		—	$0.00	$0.35	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.286 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 19:58:18.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.60	$21.20	—		—	$0.00	$0.35	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.804 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 19:58:18.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$18.60	$20.20	$16.40		—	$0.00	$0.35	—	—	—	—
Call · $7 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:36.191 UTC Last $16.40 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.60	$19.20	—		—	$0.00	$0.35	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.285 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 19:58:18.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$18.20	—		$0.26	$0.00	$0.35	—	—	20	20
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:50.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:54:58.646 UTC Last $0.26 Breakeven $8.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	10	—	—	$15.60	$17.20	$20.13		$0.10	$0.00	$0.35	—	—	1	2
Call · $10 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.776 UTC Last $20.13 Breakeven $30.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:54:58.644 UTC Last $0.10 Breakeven $9.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.60	$16.20	—		$0.50	$0.00	$0.35	—	—	3	25
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:54:58.592 UTC Last $0.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.60	$15.20	—		$0.14	$0.00	$0.35	—	—	3	9
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:54:58.592 UTC Last $0.14 Breakeven $11.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.60	$13.70	—		$0.35	$0.00	$0.35	—	—	11	11
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:56:12.325 UTC Last $0.35 Breakeven $12.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$11.60	$13.30	$17.70		$0.05	$0.00	$0.10	—	—	1	4
Call · $14 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:58.904 UTC Last $17.70 Breakeven $31.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:59.229 UTC Last $0.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
33	2	—	—	$10.80	$11.70	$10.17		$0.12	$0.00	$0.35	—	—	1	56
Call · $15 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:46.844 UTC Last $10.17 Breakeven $25.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.682 UTC Last $0.12 Breakeven $14.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$9.70	$11.00	$10.10		$0.09	$0.00	$0.35	—	—	1	8
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $10.10 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:47.467 UTC Last $0.09 Breakeven $15.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$8.70	$10.30	$15.53		$0.25	$0.00	$0.25	—	—	1	20
Call · $17 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:12.749 UTC Last $15.53 Breakeven $32.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.092 UTC Last $0.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
29	20	—	—	$7.70	$9.00	$7.50		$0.11	$0.05	$0.35	—	—	17	112
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $7.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:08.260 UTC Last $0.11 Breakeven $17.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this put
4	1	97.1%	0.968	$6.70	$7.80	$4.90		$0.25	$0.15	$0.25	—	—	5	74
Call · $19 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:14.040 UTC Last $4.90 Breakeven $23.90 Implied vol 97.1% Delta 0.968 ≈97% ITM Gamma 0.015 Theta -0.015 Vega 0.004 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.25 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
53	8	122.3%	0.901	$6.10	$6.90	$6.40		$0.30	$0.30	$0.35	-0.101	123.6%	97	424
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $6.40 Breakeven $26.40 Implied vol 122.3% Delta 0.901 ≈90% ITM Gamma 0.029 Theta -0.042 Vega 0.009 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.30 Breakeven $19.70 Implied vol 123.6% Delta -0.101 ≈10% ITM Gamma 0.029 Theta -0.041 Vega 0.009 Open interest 424 OI effective date Sep 3, 2026 Model this put
54	13	115.5%	0.869	$5.20	$6.00	$5.30		$0.49	$0.35	$0.55	-0.137	119%	24	121
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $5.30 Breakeven $26.30 Implied vol 115.5% Delta 0.869 ≈87% ITM Gamma 0.037 Theta -0.048 Vega 0.011 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.49 Breakeven $20.51 Implied vol 119% Delta -0.137 ≈14% ITM Gamma 0.037 Theta -0.049 Vega 0.011 Open interest 121 OI effective date Sep 3, 2026 Model this put
157	50	122%	0.809	$4.40	$5.40	$4.70		$0.65	$0.60	$0.70	-0.185	117.4%	43	167
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $4.70 Breakeven $26.70 Implied vol 122% Delta 0.809 ≈81% ITM Gamma 0.045 Theta -0.065 Vega 0.014 Open interest 157 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $0.65 Breakeven $21.35 Implied vol 117.4% Delta -0.185 ≈18% ITM Gamma 0.046 Theta -0.059 Vega 0.013 Open interest 167 OI effective date Sep 3, 2026 Model this put
84	15	119.2%	0.755	$3.80	$4.50	$4.00		$0.93	$0.85	$1.05	-0.244	118.5%	38	170
Call · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $4.00 Breakeven $27.00 Implied vol 119.2% Delta 0.755 ≈76% ITM Gamma 0.053 Theta -0.073 Vega 0.016 Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.93 Breakeven $22.07 Implied vol 118.5% Delta -0.244 ≈24% ITM Gamma 0.054 Theta -0.07 Vega 0.016 Open interest 170 OI effective date Sep 3, 2026 Model this put
221	100	113%	0.697	$3.00	$3.80	$3.40		$1.37	$0.85	$1.45	-0.299	109.6%	10	88
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $3.40 Breakeven $27.40 Implied vol 113% Delta 0.697 ≈70% ITM Gamma 0.063 Theta -0.076 Vega 0.017 Open interest 221 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.092 UTC Last $1.37 Breakeven $22.63 Implied vol 109.6% Delta -0.299 ≈30% ITM Gamma 0.064 Theta -0.071 Vega 0.017 Open interest 88 OI effective date Sep 3, 2026 Model this put
174	119	117.4%	0.626	$2.70	$3.10	$2.98		$1.75	$1.45	$1.95	-0.374	117%	80	605
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.140 UTC Last $2.98 Breakeven $27.98 Implied vol 117.4% Delta 0.626 ≈63% ITM Gamma 0.065 Theta -0.086 Vega 0.019 Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $1.75 Breakeven $23.25 Implied vol 117% Delta -0.374 ≈37% ITM Gamma 0.066 Theta -0.083 Vega 0.019 Open interest 605 OI effective date Sep 3, 2026 Model this put
229	249	118.8%	0.558	$2.20	$2.65	$2.58		$2.34	$2.05	$2.45	-0.442	119.8%	31	146
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $2.58 Breakeven $28.58 Implied vol 118.8% Delta 0.558 ≈56% ITM Gamma 0.067 Theta -0.09 Vega 0.02 Open interest 229 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $2.34 Breakeven $23.66 Implied vol 119.8% Delta -0.442 ≈44% ITM Gamma 0.067 Theta -0.088 Vega 0.02 Open interest 146 OI effective date Sep 3, 2026 Model this put
Underlying $26.49
185	58	118%	0.49	$1.75	$2.20	$2.05		$2.94	$2.60	$3.30	-0.503	126.7%	6	90
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.725 UTC Last $2.05 Breakeven $29.05 Implied vol 118% Delta 0.49 ≈49% ITM Gamma 0.068 Theta -0.091 Vega 0.02 Open interest 185 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.159 UTC Last $2.94 Breakeven $24.06 Implied vol 126.7% Delta -0.503 ≈50% ITM Gamma 0.064 Theta -0.094 Vega 0.02 Open interest 90 OI effective date Sep 3, 2026 Model this put
156	60	125.5%	0.435	$1.65	$1.85	$1.70		$3.80	$3.20	$3.80	-0.568	122.8%	3	125
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $1.70 Breakeven $29.70 Implied vol 125.5% Delta 0.435 ≈44% ITM Gamma 0.064 Theta -0.095 Vega 0.019 Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $3.80 Breakeven $24.20 Implied vol 122.8% Delta -0.568 ≈57% ITM Gamma 0.065 Theta -0.09 Vega 0.019 Open interest 125 OI effective date Sep 3, 2026 Model this put
213	197	130.5%	0.386	$1.05	$2.00	$1.30		$4.20	$3.40	$4.50	-0.65	110.2%	5	219
Call · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.492 UTC Last $1.30 Breakeven $30.30 Implied vol 130.5% Delta 0.386 ≈39% ITM Gamma 0.059 Theta -0.096 Vega 0.019 Open interest 213 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $4.20 Breakeven $24.80 Implied vol 110.2% Delta -0.65 ≈65% ITM Gamma 0.068 Theta -0.075 Vega 0.018 Open interest 219 OI effective date Sep 3, 2026 Model this put
343	121	123.3%	0.32	$1.05	$1.20	$1.20		$4.90	$4.50	$5.10	-0.695	116.1%	7	347
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.20 Breakeven $31.20 Implied vol 123.3% Delta 0.32 ≈32% ITM Gamma 0.059 Theta -0.085 Vega 0.018 Open interest 343 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $4.90 Breakeven $25.10 Implied vol 116.1% Delta -0.695 ≈69% ITM Gamma 0.061 Theta -0.075 Vega 0.017 Open interest 347 OI effective date Sep 3, 2026 Model this put
174	17	123%	0.271	$0.85	$0.95	$0.87		$8.10	$4.80	$6.40	-0.743	116.8%	2	30
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.87 Breakeven $31.87 Implied vol 123% Delta 0.271 ≈27% ITM Gamma 0.055 Theta -0.078 Vega 0.016 Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:45.704 UTC Last $8.10 Breakeven $22.90 Implied vol 116.8% Delta -0.743 ≈74% ITM Gamma 0.056 Theta -0.069 Vega 0.016 Open interest 30 OI effective date Sep 3, 2026 Model this put
216	70	125.1%	0.233	$0.65	$0.85	$0.76		$6.70	$6.10	$6.90	-0.775	121.8%	2	43
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.76 Breakeven $32.76 Implied vol 125.1% Delta 0.233 ≈23% ITM Gamma 0.05 Theta -0.073 Vega 0.015 Open interest 216 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $6.70 Breakeven $25.30 Implied vol 121.8% Delta -0.775 ≈78% ITM Gamma 0.05 Theta -0.067 Vega 0.015 Open interest 43 OI effective date Sep 3, 2026 Model this put
458	216	128.8%	0.204	$0.60	$0.70	$0.60		$7.63	$7.10	$8.00	-0.78	136%	11	44
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.60 Breakeven $33.60 Implied vol 128.8% Delta 0.204 ≈20% ITM Gamma 0.045 Theta -0.07 Vega 0.014 Open interest 458 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $7.63 Breakeven $25.37 Implied vol 136% Delta -0.78 ≈78% ITM Gamma 0.044 Theta -0.074 Vega 0.015 Open interest 44 OI effective date Sep 3, 2026 Model this put
74	3	—	—	$0.30	$0.55	$0.30		$11.50	$7.40	$9.00	—	—	3	14
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $0.30 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:17.093 UTC Last $11.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
391	407	—	—	$0.30	$0.45	$0.40		$11.58	$8.90	$9.90	—	—	20	63
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $0.40 Breakeven $35.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 391 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.909 UTC Last $11.58 Breakeven $23.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this put
111	89	—	—	$0.30	$0.50	$0.33		$9.80	$9.30	$10.80	—	—	1	3
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.33 Breakeven $36.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:48.036 UTC Last $9.80 Breakeven $26.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
112	2	—	—	$0.05	$0.35	$0.22		$8.32	$10.70	$11.80	—	—	2	4
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.22 Breakeven $37.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.474 UTC Last $8.32 Breakeven $28.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
85	57	—	—	$0.20	$0.25	$0.20		$14.67	$11.70	$12.60	—	—	1	13
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.20 Breakeven $38.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.582 UTC Last $14.67 Breakeven $23.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
42	6	—	—	$0.05	$0.45	$0.10		$10.15	$12.60	$13.60	—	—	3	3
Call · $39 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:32.083 UTC Last $0.10 Breakeven $39.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:26.189 UTC Last $10.15 Breakeven $28.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
413	82	—	—	$0.15	$0.20	$0.20		$14.55	$13.00	$14.50	—	—	10	123
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.662 UTC Last $0.20 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 413 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 19:59:59.938 UTC Last $14.55 Breakeven $25.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this put
137	6	—	—	$0.10	$0.15	$0.13		$15.40	$14.60	$15.50	—	—	30	31
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $0.13 Breakeven $41.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 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 19:59:59.938 UTC Last $15.40 Breakeven $25.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
266	7	—	—	$0.05	$0.10	$0.05		$14.20	$17.90	$19.50	—	—	1	1
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 266 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:07.743 UTC Last $14.20 Breakeven $30.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 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 4, 2026–Sep 4, 2026; 17 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.