NVDD · Direxion Daily NVDA Bear 1X Shares ETF

Alerts for NVDD

$29.01 -0.22 (-0.75%) At close · Sep 4

Options Chain

Underlying $29.01 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 25 unknown

Put / call OI

0.75

Balanced positioning

Open interest

175

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$32.00

$2.99 above spot

ATM implied vol

34.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
4	1	—	—	$6.40	$7.50	$11.30		—	$0.00	$0.40	—	—	—	—
Call · $22 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:58:48.757 UTC Last $11.30 Breakeven $33.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$6.40	—		—	$0.00	$0.40	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$4.50	$5.50	$7.10		—	$0.00	$0.40	—	—	—	—
Call · $24 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:30.097 UTC Last $7.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$4.50	—		—	$0.00	$0.40	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.60	$3.50	—		—	$0.00	$0.40	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.60	$2.55	—		$0.25	$0.00	$0.30	—	—	3	3
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.25 Breakeven $26.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
30	30	35.6%	0.733	$1.10	$1.70	$1.40		$0.32	$0.20	$0.55	-0.283	39%	4	—
Call · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:34.563 UTC Last $1.40 Breakeven $29.40 Implied vol 35.6% Delta 0.733 ≈73% ITM Gamma 0.175 Theta -0.028 Vega 0.017 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.32 Breakeven $27.68 Implied vol 39% Delta -0.283 ≈28% ITM Gamma 0.165 Theta -0.028 Vega 0.018 Open interest — OI effective date — Model this put
1	5	28.9%	0.533	$0.45	$0.85	$0.80		—	$0.50	$1.10	-0.47	40.1%	—	—
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.80 Breakeven $29.80 Implied vol 28.9% Delta 0.533 ≈53% ITM Gamma 0.261 Theta -0.027 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:58:33.181 UTC Last — Breakeven — Implied vol 40.1% Delta -0.47 ≈47% ITM Gamma 0.188 Theta -0.034 Vega 0.021 Open interest — OI effective date — Model this put
Underlying $29.01
13	1	—	—	$0.00	$0.70	$0.55		$0.57	$0.95	$1.75	-0.661	38.1%	1	2
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:38.474 UTC Last $0.55 Breakeven $30.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:40.182 UTC Last $0.57 Breakeven $29.43 Implied vol 38.1% Delta -0.661 ≈66% ITM Gamma 0.183 Theta -0.029 Vega 0.019 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.55	$0.70		$2.15	$1.75	$2.65	-0.776	44%	5	7
Call · $31 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:38.853 UTC Last $0.70 Breakeven $31.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $2.15 Breakeven $28.85 Implied vol 44% Delta -0.776 ≈78% ITM Gamma 0.129 Theta -0.026 Vega 0.016 Open interest 7 OI effective date Sep 3, 2026 Model this put
6	4	—	—	$0.00	$0.50	$0.31		$2.83	$2.65	$3.60	-0.841	50.5%	206	63
Call · $32 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:39.192 UTC Last $0.31 Breakeven $32.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:09.904 UTC Last $2.83 Breakeven $29.17 Implied vol 50.5% Delta -0.841 ≈84% ITM Gamma 0.091 Theta -0.024 Vega 0.013 Open interest 63 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$0.00	$0.45	$0.15		—	$3.60	$4.60	-0.872	58.7%	—	—
Call · $33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:39.570 UTC Last $0.15 Breakeven $33.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.432 UTC Last — Breakeven — Implied vol 58.7% Delta -0.872 ≈87% ITM Gamma 0.068 Theta -0.024 Vega 0.011 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.40	$0.15		—	$4.70	$5.60	-0.868	72.8%	—	—
Call · $34 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:39.974 UTC Last $0.15 Breakeven $34.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:12.480 UTC Last — Breakeven — Implied vol 72.8% Delta -0.868 ≈87% ITM Gamma 0.056 Theta -0.031 Vega 0.011 Open interest — OI effective date — Model this put
12	7	—	—	$0.00	$0.40	$0.33		—	$5.60	$6.60	-0.895	77.1%	—	—
Call · $35 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:40.322 UTC Last $0.33 Breakeven $35.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.581 UTC Last — Breakeven — Implied vol 77.1% Delta -0.895 ≈90% ITM Gamma 0.045 Theta -0.028 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$6.60	$7.60	-0.903	85.5%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.705 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 19:57:34.849 UTC Last — Breakeven — Implied vol 85.5% Delta -0.903 ≈90% ITM Gamma 0.038 Theta -0.029 Vega 0.009 Open interest — OI effective date — Model this put
15	15	—	—	$0.00	$0.40	$1.11		—	$7.60	$8.60	-0.909	93.5%	—	—
Call · $37 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:41.079 UTC Last $1.11 Breakeven $38.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.313 UTC Last — Breakeven — Implied vol 93.5% Delta -0.909 ≈91% ITM Gamma 0.033 Theta -0.03 Vega 0.009 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.20		—	$8.50	$9.40	-0.969	76.1%	—	—
Call · $38 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:41.384 UTC Last $0.20 Breakeven $38.20 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 19:59:57.312 UTC Last — Breakeven — Implied vol 76.1% Delta -0.969 ≈97% ITM Gamma 0.017 Theta -0.008 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$9.50	$10.60	-0.933	101.7%	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.832 UTC Last — Breakeven — Implied vol 101.7% Delta -0.933 ≈93% ITM Gamma 0.024 Theta -0.025 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$10.50	$11.60	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.001 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 19:59:57.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$11.50	$12.60	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.299 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 19:59:10.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$12.50	$13.60	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.560 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 19:55:22.502 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 · Jul 20, 2026–Sep 4, 2026; 25 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.