NBIG · Leverage Shares 2X Long NBIS Daily ETF ETF

Alerts for NBIG

$17.37 +2.25 (+14.88%) At close · Sep 4

Options Chain

Underlying $17.37 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 76 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 4, 2026; 12 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

14,230

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$9.00

$8.37 below spot

ATM implied vol

171.5%

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 Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$16.00	$16.70	$21.30		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:15.482 UTC Last $21.30 Breakeven $22.30 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 13:30:43.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.00	$15.60	—		—	$0.00	$0.25	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.482 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 19:55:51.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$14.50	—		$0.31	$0.00	$0.25	—	—	1	4
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:51.200 UTC Last $0.31 Breakeven $2.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.00	$13.70	—		$0.23	$0.00	$0.25	—	—	2	11
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:51.025 UTC Last $0.23 Breakeven $3.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.00	$12.50	—		$0.13	$0.00	$0.25	—	—	30	205
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:04.339 UTC Last $0.13 Breakeven $4.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$11.00	$11.70	$11.06		$0.01	$0.00	$0.30	—	—	2	857
Call · $6 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:53.148 UTC Last $11.06 Breakeven $17.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:04.339 UTC Last $0.01 Breakeven $5.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 857 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.00	$10.70	$9.65		$0.05	$0.00	$0.10	—	—	3	39
Call · $7 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:52.567 UTC Last $9.65 Breakeven $16.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:29.415 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
2.2k	2	—	—	$8.90	$9.50	$14.32		$0.05	$0.05	$0.15	—	—	65	177
Call · $8 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $14.32 Breakeven $22.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 3, 2026 Model this put
2.2k	2	—	—	$8.00	$8.50	$5.74		$0.15	$0.05	$0.15	—	—	1	92
Call · $9 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.667 UTC Last $5.74 Breakeven $14.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:53.328 UTC Last $0.15 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$7.10	$7.60	$7.00		$0.15	$0.10	$0.20	—	—	194	621
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:38.504 UTC Last $7.00 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.548 UTC Last $0.15 Breakeven $9.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 621 OI effective date Sep 3, 2026 Model this put
1.6k	1	—	—	$6.20	$6.70	$3.40		$0.20	$0.10	$0.25	—	—	22	305
Call · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $3.40 Breakeven $14.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:10.907 UTC Last $0.20 Breakeven $10.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 305 OI effective date Sep 3, 2026 Model this put
24	7	—	—	$5.30	$5.80	$5.00		$0.33	$0.25	$0.40	—	—	174	409
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $5.00 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.170 UTC Last $0.33 Breakeven $11.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 409 OI effective date Sep 3, 2026 Model this put
434	425	—	—	$4.50	$5.00	$3.50		$0.50	$0.25	$0.50	—	—	85	169
Call · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $3.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 434 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.080 UTC Last $0.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 3, 2026 Model this put
71	58	188.3%	0.769	$3.80	$4.30	$3.90		$0.95	$0.60	$1.00	-0.218	169.5%	11	174
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.170 UTC Last $3.90 Breakeven $17.90 Implied vol 188.3% Delta 0.769 ≈77% ITM Gamma 0.05 Theta -0.072 Vega 0.01 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.167 UTC Last $0.95 Breakeven $13.05 Implied vol 169.5% Delta -0.218 ≈22% ITM Gamma 0.054 Theta -0.061 Vega 0.01 Open interest 174 OI effective date Sep 3, 2026 Model this put
663	13	175.7%	0.711	$3.10	$3.50	$3.10		$1.14	$0.95	$1.30	-0.285	166%	23	208
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $3.10 Breakeven $18.10 Implied vol 175.7% Delta 0.711 ≈71% ITM Gamma 0.061 Theta -0.075 Vega 0.011 Open interest 663 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $1.14 Breakeven $13.86 Implied vol 166% Delta -0.285 ≈28% ITM Gamma 0.064 Theta -0.069 Vega 0.011 Open interest 208 OI effective date Sep 3, 2026 Model this put
1.1k	22	173.5%	0.641	$2.50	$2.95	$2.45		$1.50	$1.25	$1.80	-0.358	162.8%	6	60
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.170 UTC Last $2.45 Breakeven $18.45 Implied vol 173.5% Delta 0.641 ≈64% ITM Gamma 0.067 Theta -0.081 Vega 0.012 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.422 UTC Last $1.50 Breakeven $14.50 Implied vol 162.8% Delta -0.358 ≈36% ITM Gamma 0.071 Theta -0.074 Vega 0.012 Open interest 60 OI effective date Sep 3, 2026 Model this put
82	66	177.6%	0.572	$2.05	$2.55	$2.15		$2.05	$1.85	$2.30	-0.433	165.5%	18	149
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.742 UTC Last $2.15 Breakeven $19.15 Implied vol 177.6% Delta 0.572 ≈57% ITM Gamma 0.069 Theta -0.087 Vega 0.013 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.914 UTC Last $2.05 Breakeven $14.95 Implied vol 165.5% Delta -0.433 ≈43% ITM Gamma 0.074 Theta -0.08 Vega 0.013 Open interest 149 OI effective date Sep 3, 2026 Model this put
Underlying $17.37
147	535	172.1%	0.5	$1.55	$2.10	$1.72		$4.10	$2.45	$2.90	-0.505	166.1%	2	43
Call · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.529 UTC Last $1.72 Breakeven $19.72 Implied vol 172.1% Delta 0.5 ≈50% ITM Gamma 0.072 Theta -0.086 Vega 0.013 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $4.10 Breakeven $13.90 Implied vol 166.1% Delta -0.505 ≈50% ITM Gamma 0.075 Theta -0.081 Vega 0.013 Open interest 43 OI effective date Sep 3, 2026 Model this put
100	24	179.2%	0.442	$1.50	$1.65	$1.60		$4.77	$3.10	$3.50	-0.576	163.4%	2	20
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.725 UTC Last $1.60 Breakeven $20.60 Implied vol 179.2% Delta 0.442 ≈44% ITM Gamma 0.068 Theta -0.088 Vega 0.013 Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $4.77 Breakeven $14.23 Implied vol 163.4% Delta -0.576 ≈58% ITM Gamma 0.075 Theta -0.078 Vega 0.013 Open interest 20 OI effective date Sep 3, 2026 Model this put
440	88	178.2%	0.381	$1.10	$1.45	$1.20		$3.90	$3.60	$4.20	-0.656	153.4%	2	85
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.087 UTC Last $1.20 Breakeven $21.20 Implied vol 178.2% Delta 0.381 ≈38% ITM Gamma 0.067 Theta -0.085 Vega 0.012 Open interest 440 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.664 UTC Last $3.90 Breakeven $16.10 Implied vol 153.4% Delta -0.656 ≈66% ITM Gamma 0.075 Theta -0.068 Vega 0.012 Open interest 85 OI effective date Sep 3, 2026 Model this put
209	75	172.8%	0.319	$0.80	$1.15	$0.93		$5.10	$4.50	$5.10	-0.696	164.2%	1	43
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.170 UTC Last $0.93 Breakeven $21.93 Implied vol 172.8% Delta 0.319 ≈32% ITM Gamma 0.064 Theta -0.077 Vega 0.012 Open interest 209 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.439 UTC Last $5.10 Breakeven $15.90 Implied vol 164.2% Delta -0.696 ≈70% ITM Gamma 0.066 Theta -0.069 Vega 0.011 Open interest 43 OI effective date Sep 3, 2026 Model this put
65	20	—	—	$0.55	$0.95	$0.75		$8.14	$5.30	$5.80	—	—	51	36
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.914 UTC Last $0.75 Breakeven $22.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:51.914 UTC Last $8.14 Breakeven $13.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
46	19	—	—	$0.40	$0.85	$0.57		$8.90	$6.20	$6.80	—	—	3	87
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:25.070 UTC Last $0.57 Breakeven $23.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $8.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
35	3	—	—	$0.30	$0.65	$0.43		$9.70	$7.00	$7.70	—	—	1	14
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $0.43 Breakeven $24.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.166 UTC Last $9.70 Breakeven $14.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
110	13	—	—	$0.20	$0.60	$0.35		$11.28	$8.00	$8.60	—	—	15	90
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:57.370 UTC Last $0.35 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.914 UTC Last $11.28 Breakeven $13.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
65	7	—	—	$0.10	$0.50	$0.25		$10.05	$8.90	$9.40	—	—	1	65
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:17.600 UTC Last $0.25 Breakeven $26.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:53.914 UTC Last $10.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
50	14	—	—	$0.05	$0.45	$0.10		$7.66	$9.80	$10.30	—	—	1	4
Call · $27 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:38.504 UTC Last $0.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.170 UTC Last $7.66 Breakeven $19.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
32	2	—	—	$0.05	$0.40	$0.18		$12.65	$10.80	$11.40	—	—	1	15
Call · $28 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.961 UTC Last $0.18 Breakeven $28.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.408 UTC Last $12.65 Breakeven $15.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
100	1	—	—	$0.00	$0.40	$0.60		$10.00	$11.70	$12.40	—	—	1	8
Call · $29 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:00.663 UTC Last $0.60 Breakeven $29.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.442 UTC Last $10.00 Breakeven $19.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
96	1	—	—	$0.00	$0.35	$0.15		$15.75	$12.70	$13.20	—	—	25	32
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:42.915 UTC Last $0.15 Breakeven $30.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:48.222 UTC Last $15.75 Breakeven $14.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$0.00	$0.35	$0.23		$10.00	$13.60	$14.30	—	—	1	—
Call · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:42.858 UTC Last $0.23 Breakeven $31.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:57.457 UTC Last $10.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	6	—	—	$0.00	$0.35	$0.15		—	$14.60	$15.30	—	—	—	—
Call · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:42.858 UTC Last $0.15 Breakeven $32.15 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 19:59:56.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.35	$0.70		—	$15.60	$16.10	—	—	—	—
Call · $33 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:42.857 UTC Last $0.70 Breakeven $33.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$0.30	$0.30		—	$16.60	$17.10	—	—	—	—
Call · $34 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:04.338 UTC Last $0.30 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
205	1	—	—	$0.05	$0.35	$0.06		—	$17.60	$18.10	—	—	—	—
Call · $35 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.778 UTC Last $0.06 Breakeven $35.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.30	$0.70		—	$18.50	$19.20	—	—	—	—
Call · $36 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:04.339 UTC Last $0.70 Breakeven $36.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	2	—	—	$0.00	$0.30	$0.55		—	$19.50	$20.20	—	—	—	—
Call · $37 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:23.048 UTC Last $0.55 Breakeven $37.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
169	1	—	—	$0.00	$0.30	$0.30		$21.26	$20.50	$21.20	—	—	1	1
Call · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:25.397 UTC Last $0.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 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 19:59:58.970 UTC Last $21.26 Breakeven $16.74 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 · Jul 28, 2026–Sep 4, 2026; 12 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 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.