NBIZ · Tradr 2x Short NBIS Daily ETF ETF

Alerts for NBIZ

$6.05 -1.06 (-14.91%) At close · Sep 4

Options Chain

Underlying $6.05 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 218 contracts · mixed daily-bar sessions · Feb 11, 2026–Sep 4, 2026; 166 unknown

Put / call OI

0.11

Call-heavy positioning

Open interest

4,812

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$5.00

$1.05 below spot

ATM implied vol

617.1%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d 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
—	1	—	—	$4.70	$5.60	$5.79		—	$0.00	$0.35	—	—	—	—
Call · $1 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:32.079 UTC Last $5.79 Breakeven $6.79 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 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$3.70	$4.60	$3.21		$1.05	$0.00	$0.20	—	—	1	—
Call · $2 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:56:42.553 UTC Last $3.21 Breakeven $5.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:57:32.079 UTC Last $1.05 Breakeven $0.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	6	—	—	$0.00	$0.20	$0.40		$0.05	$0.00	$0.35	—	—	15	16
Call · $3 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:57:01.947 UTC Last $0.40 Breakeven $3.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:58.204 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		—	$0.90	$2.95	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.938 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 19:55:52.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$0.85	—		—	$3.90	$5.60	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$2.85	$4.90	-0.175	1027.2%	—	1
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.965 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 19:55:51.924 UTC Last — Breakeven — Implied vol 1027.2% Delta -0.175 ≈17% ITM Gamma 0.023 Theta -0.12 Vega 0.003 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $6.05
1.2k	2.9k	154.6%	0.354	$0.25	$0.45	$0.40		—	$5.90	$7.60	—	—	—	—
Call · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.597 UTC Last $0.40 Breakeven $7.40 Implied vol 154.6% Delta 0.354 ≈35% ITM Gamma 0.219 Theta -0.027 Vega 0.004 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:06.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$1.15	$1.75	$2.45	—	—	1	20
Call · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:14.759 UTC Last $1.15 Breakeven $6.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
77	3	—	—	$0.00	$0.50	$0.15		—	$5.80	$7.90	—	—	—	—
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:27.971 UTC Last $0.15 Breakeven $9.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:52.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
108	10	—	—	$0.00	$0.25	$0.10		—	$8.90	$10.60	—	—	—	—
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:27:59.905 UTC Last $0.10 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:55.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$0.00	$0.40	$0.31		$5.00	$4.50	$5.30	—	—	22	12
Call · $11 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:42.595 UTC Last $0.31 Breakeven $11.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:42.623 UTC Last $5.00 Breakeven $6.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—		—	$10.90	$12.60	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$11.90	$13.60	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.35	$0.24		—	$12.90	$14.60	—	—	—	—
Call · $14 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:56:42.595 UTC Last $0.24 Breakeven $14.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	20	—	—	$0.00	$0.35	$0.23		—	$8.50	$9.30	—	—	—	—
Call · $15 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:57:56.019 UTC Last $0.23 Breakeven $15.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$9.35	$9.40	$10.30	—	—	2	2
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:42.623 UTC Last $9.35 Breakeven $6.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.85	—		—	$15.90	$17.60	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:13.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$16.90	$18.60	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:47.656 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$12.40	$13.30	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:43.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$0.35	$4.18		$6.00	$13.40	$14.30	—	—	2	1
Call · $20 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:58:23.900 UTC Last $4.18 Breakeven $24.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:56:54.240 UTC Last $6.00 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$14.40	$15.30	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:45.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$20.90	$22.60	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$21.90	$23.60	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:12.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$17.40	$18.30	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:13.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.35	$3.17		—	$18.40	$19.30	—	—	—	—
Call · $25 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:56:58.659 UTC Last $3.17 Breakeven $28.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$24.90	$26.60	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$20.40	$21.30	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:19.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$21.40	$22.30	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$27.90	$29.60	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$23.40	$24.30	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$24.40	$25.30	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$30.90	$32.60	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$26.40	$27.30	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$27.40	$28.30	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	6	—	—	$0.00	$0.35	$3.00		—	$33.90	$35.60	—	—	—	—
Call · $35 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:56:42.574 UTC Last $3.00 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$29.40	$30.30	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$30.40	$31.30	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$3.30		—	$31.40	$32.30	—	—	—	—
Call · $38 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:58:01.499 UTC Last $3.30 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.35	$1.06		—	$32.40	$33.30	—	—	—	—
Call · $39 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:58:01.499 UTC Last $1.06 Breakeven $40.06 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 19:55:56.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$38.90	$40.60	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:48.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$34.40	$35.30	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$35.40	$36.30	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$36.40	$37.30	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$37.40	$38.30	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.85	—		—	$43.90	$45.60	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:42.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.85	—		—	$48.90	$50.60	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$48.40	$49.30	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$53.40	$54.30	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:57:13.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$58.40	$59.30	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:57:13.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.652 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 · Feb 11, 2026–Sep 4, 2026; 166 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 18 strikes around the money are shown by default — switch to "All 49" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.