NVDS · Tradr 1.5X Short NVDA Daily ETF ETF

Alerts for NVDS

$17.53 -0.21 (-1.21%) At close · Sep 4

Options Chain

Underlying $17.53 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 80 contracts · mixed daily-bar sessions · Mar 20, 2026–Sep 4, 2026; 46 unknown

Put / call OI

0.09

Call-heavy positioning

Open interest

1,510

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$18.00

$0.47 above spot

ATM implied vol

55.3%

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 Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$16.20	$16.90	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:56.153 UTC Last — Breakeven — 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 17:01:50.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.20	$15.90	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.086 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 13:30:49.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$14.90	—		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.986 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 13:30:45.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.00	$13.90	—		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.886 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 19:55:28.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.00	$12.90	—		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.779 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 19:55:05.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$11.90	—		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.376 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 19:59:07.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.00	$10.80	—		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.20	$9.80	—		—	$0.00	$0.30	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.374 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 19:58:16.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$8.90	—		—	$0.00	$0.30	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:50.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:57:11.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$7.80	—		—	$0.00	$0.30	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$6.90	—		—	$0.00	$0.30	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$5.90	—		—	$0.00	$0.30	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:56.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$5.00	—		—	$0.00	$0.30	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:30.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$4.00	—		—	$0.00	$0.30	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:02.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	2	—	—	$2.15	$2.85	$3.21		$0.10	$0.00	$0.15	—	—	2	3
Call · $15 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.132 UTC Last $3.21 Breakeven $18.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:57:02.682 UTC Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	20.5%	0.996	$1.25	$2.05	$2.20		$0.13	$0.00	$0.45	—	—	2	10
Call · $16 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:31.430 UTC Last $2.20 Breakeven $18.20 Implied vol 20.5% Delta 0.996 ≈100% ITM Gamma 0.018 Theta -0.002 Vega 0 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:30.221 UTC Last $0.13 Breakeven $15.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
4	1	38.5%	0.717	$0.55	$1.20	$1.10		$0.30	$0.30	$0.70	-0.349	62.6%	9	8
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:56.681 UTC Last $1.10 Breakeven $18.10 Implied vol 38.5% Delta 0.717 ≈72% ITM Gamma 0.275 Theta -0.019 Vega 0.011 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:42.680 UTC Last $0.30 Breakeven $16.70 Implied vol 62.6% Delta -0.349 ≈35% ITM Gamma 0.185 Theta -0.03 Vega 0.012 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $17.53
129	7	51.2%	0.435	$0.40	$0.60	$0.45		$1.17	$0.65	$1.25	-0.551	59.3%	1	25
Call · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $0.45 Breakeven $18.45 Implied vol 51.2% Delta 0.435 ≈43% ITM Gamma 0.24 Theta -0.028 Vega 0.013 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.930 UTC Last $1.17 Breakeven $16.83 Implied vol 59.3% Delta -0.551 ≈55% ITM Gamma 0.209 Theta -0.03 Vega 0.013 Open interest 25 OI effective date Sep 3, 2026 Model this put
47	1	60.4%	0.269	$0.20	$0.40	$0.40		$0.85	$1.30	$2.10	-0.713	65.4%	5	8
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.799 UTC Last $0.40 Breakeven $19.40 Implied vol 60.4% Delta 0.269 ≈27% ITM Gamma 0.171 Theta -0.027 Vega 0.011 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:02.685 UTC Last $0.85 Breakeven $18.15 Implied vol 65.4% Delta -0.713 ≈71% ITM Gamma 0.163 Theta -0.028 Vega 0.011 Open interest 8 OI effective date Sep 3, 2026 Model this put
99	1	—	—	$0.00	$0.40	$0.20		$2.10	$2.40	$3.00	-0.764	86.4%	5	9
Call · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:47.533 UTC Last $0.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.10 Breakeven $17.90 Implied vol 86.4% Delta -0.764 ≈76% ITM Gamma 0.112 Theta -0.034 Vega 0.01 Open interest 9 OI effective date Sep 3, 2026 Model this put
20	10	—	—	$0.00	$0.35	$0.13		$3.32	$3.20	$4.00	-0.828	93.1%	1	2
Call · $21 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:50.468 UTC Last $0.13 Breakeven $21.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:14.241 UTC Last $3.32 Breakeven $17.68 Implied vol 93.1% Delta -0.828 ≈83% ITM Gamma 0.086 Theta -0.03 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this put
35	5	—	—	$0.00	$0.10	$0.05		—	$4.10	$5.00	-0.864	101.8%	—	—
Call · $22 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:39.391 UTC Last $0.05 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:00.536 UTC Last — Breakeven — Implied vol 101.8% Delta -0.864 ≈86% ITM Gamma 0.067 Theta -0.028 Vega 0.007 Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.35	$0.05		—	$5.10	$6.00	-0.876	115.7%	—	—
Call · $23 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:02.682 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:58.702 UTC Last — Breakeven — Implied vol 115.7% Delta -0.876 ≈88% ITM Gamma 0.055 Theta -0.029 Vega 0.007 Open interest — OI effective date — Model this put
25	22	—	—	$0.00	$0.35	$0.05		—	$6.10	$7.00	—	—	—	—
Call · $24 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:41.963 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	3	—	—	$0.00	$0.30	$0.10		—	$7.10	$8.00	—	—	—	—
Call · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:02.682 UTC Last $0.10 Breakeven $25.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$0.55		—	$8.10	$9.00	—	—	—	—
Call · $26 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:57:02.683 UTC Last $0.55 Breakeven $26.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$9.20	$9.90	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.268 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 19:59:55.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.30	$0.47		$4.90	$10.10	$10.90	—	—	1	1
Call · $28 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:16.383 UTC Last $0.47 Breakeven $28.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:57.041 UTC Last $4.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
49	15	—	—	$0.00	$0.30	$1.35		$9.10	$11.10	$11.90	—	—	13	55
Call · $29 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:57:02.684 UTC Last $1.35 Breakeven $30.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:19.457 UTC Last $9.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$0.00	$0.30	$0.60		$6.00	$12.10	$13.00	—	—	1	1
Call · $30 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:57:59.963 UTC Last $0.60 Breakeven $30.60 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 Mar 20, 2026 Quote as of 2026-09-04 19:58:15.619 UTC Last $6.00 Breakeven $24.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—		—	$13.10	$13.90	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.685 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 19:58:22.841 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.30	$0.15		—	$14.10	$14.90	—	—	—	—
Call · $32 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:57:02.685 UTC Last $0.15 Breakeven $32.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:49.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.30	$1.78		—	$15.10	$15.90	—	—	—	—
Call · $33 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:57:56.423 UTC Last $1.78 Breakeven $34.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.461 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.30	$1.00		—	$16.10	$17.00	—	—	—	—
Call · $34 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:57:02.686 UTC Last $1.00 Breakeven $35.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:00.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.30	$0.65		—	$17.10	$17.80	—	—	—	—
Call · $35 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:57:02.686 UTC Last $0.65 Breakeven $35.65 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 19:59:57.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
805	8	—	—	$0.00	$0.30	$0.65		—	$18.10	$19.00	—	—	—	—
Call · $36 Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:58:34.813 UTC Last $0.65 Breakeven $36.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 805 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	14	—	—	$0.00	$0.30	$0.65		—	$19.10	$19.90	—	—	—	—
Call · $37 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:58:37.488 UTC Last $0.65 Breakeven $37.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.30	$0.53		—	$20.00	$20.90	—	—	—	—
Call · $38 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:07.968 UTC Last $0.53 Breakeven $38.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.30	$0.22		—	$22.10	$23.00	—	—	—	—
Call · $40 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:57:02.923 UTC Last $0.22 Breakeven $40.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:00.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.30	$0.35		—	$27.10	$28.00	—	—	—	—
Call · $45 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:17.368 UTC Last $0.35 Breakeven $45.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.349 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 · Mar 20, 2026–Sep 4, 2026; 46 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 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.