NVDX · T-Rex 2X Long NVIDIA Daily Target ETF ETF

Alerts for NVDX

$21.25 +0.30 (+1.43%) At close · Sep 4

Options Chain

Underlying $21.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 78 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.42

Call-heavy positioning

Open interest

2,124

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$20.00

$1.25 below spot

ATM implied vol

59.4%

market's expected move

Open interest by strike · near the money

Calls Puts

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d 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	12	—	—	$16.00	$16.80	$14.18		$0.05	$0.00	$0.20	—	—	12	4
Call · $5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $14.18 Breakeven $19.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:22.633 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$15.80	—		$0.05	$0.00	$0.30	—	—	4	2
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:22.633 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.00	$14.80	—		$0.05	$0.00	$0.35	—	—	24	11
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:22.618 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.90	$13.70	—		$0.05	$0.00	$0.35	—	—	3	9
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.819 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$11.80	$12.70	$11.40		$0.05	$0.00	$0.35	—	—	10	6
Call · $9 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $11.40 Breakeven $20.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.821 UTC Last $0.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.00	$11.70	—		$0.08	$0.00	$0.35	—	—	6	6
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.820 UTC Last $0.08 Breakeven $9.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.40	$11.30	—		$0.10	$0.00	$0.35	—	—	5	3
Call · $10.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.918 UTC Last $0.10 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.90	$10.80	—		$0.10	$0.00	$0.35	—	—	9	4
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.918 UTC Last $0.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.40	$10.30	—		$0.10	$0.00	$0.35	—	—	4	3
Call · $11.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:22.618 UTC Last $0.10 Breakeven $11.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.90	$9.80	—		$0.13	$0.00	$0.35	—	—	14	8
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.820 UTC Last $0.13 Breakeven $11.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.40	$9.30	—		$0.15	$0.00	$0.35	—	—	2	6
Call · $12.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:55.819 UTC Last $0.15 Breakeven $12.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.90	$8.80	—		$0.20	$0.00	$0.35	—	—	1	2
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:55.918 UTC Last $0.20 Breakeven $12.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.60	$8.30	—		$0.25	$0.00	$0.35	—	—	1	5
Call · $13.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:55.818 UTC Last $0.25 Breakeven $13.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.90	$7.80	—		$0.21	$0.00	$0.20	—	—	5	53
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — 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 19:58:55.818 UTC Last $0.21 Breakeven $13.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.30	$7.10	—		$0.11	$0.00	$0.35	—	—	1	11
Call · $14.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:55.817 UTC Last $0.11 Breakeven $14.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$6.00	$6.80	$5.62		$0.05	$0.00	$0.20	—	—	2	11
Call · $15 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $5.62 Breakeven $20.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:55.919 UTC Last $0.05 Breakeven $14.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$5.40	$6.20	$5.22		$0.05	$0.00	$0.15	—	—	2	31
Call · $15.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $5.22 Breakeven $20.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:55.817 UTC Last $0.05 Breakeven $15.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$4.90	$5.80	$5.20		$0.05	$0.00	$0.35	—	—	5	31
Call · $16 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $5.20 Breakeven $21.20 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 19:58:55.818 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$4.40	$5.20	$1.51		$0.10	$0.00	$0.25	—	—	1	20
Call · $16.5 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $1.51 Breakeven $18.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:55.818 UTC Last $0.10 Breakeven $16.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$4.00	$4.70	$4.00		$0.05	$0.00	$0.10	—	—	3	117
Call · $17 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $4.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:45.980 UTC Last $0.05 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
8	3	118.8%	0.912	$3.40	$4.40	$3.30		$0.05	$0.00	$0.15	—	—	1	44
Call · $17.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $3.30 Breakeven $20.80 Implied vol 118.8% Delta 0.912 ≈91% ITM Gamma 0.049 Theta -0.045 Vega 0.004 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $17.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:22.618 UTC Last $0.05 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
29	1	86.8%	0.94	$2.95	$3.70	$2.30		$0.11	$0.00	$0.15	—	—	4	41
Call · $18 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $2.30 Breakeven $20.30 Implied vol 86.8% Delta 0.94 ≈94% ITM Gamma 0.051 Theta -0.025 Vega 0.003 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 19:59:09.733 UTC Last $0.11 Breakeven $17.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
8	1	75.3%	0.932	$2.45	$3.20	$2.27		$0.05	$0.00	$0.15	—	—	4	13
Call · $18.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $2.27 Breakeven $20.77 Implied vol 75.3% Delta 0.932 ≈93% ITM Gamma 0.064 Theta -0.024 Vega 0.004 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $18.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.027 UTC Last $0.05 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
25	4	74.7%	0.889	$2.00	$2.75	$2.54		$0.10	$0.00	$0.10	—	—	9	12
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $2.54 Breakeven $21.54 Implied vol 74.7% Delta 0.889 ≈89% ITM Gamma 0.093 Theta -0.034 Vega 0.005 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.027 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
24	3	66.2%	0.856	$1.55	$2.25	$2.50		$0.15	$0.05	$0.20	-0.137	64%	9	64
Call · $19.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $2.50 Breakeven $22.00 Implied vol 66.2% Delta 0.856 ≈86% ITM Gamma 0.126 Theta -0.036 Vega 0.006 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $19.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.15 Breakeven $19.35 Implied vol 64% Delta -0.137 ≈14% ITM Gamma 0.126 Theta -0.032 Vega 0.006 Open interest 64 OI effective date Sep 3, 2026 Model this put
140	42	74.8%	0.754	$1.35	$1.80	$1.55		$0.25	$0.15	$0.25	-0.206	61.1%	39	74
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $1.55 Breakeven $21.55 Implied vol 74.8% Delta 0.754 ≈75% ITM Gamma 0.155 Theta -0.055 Vega 0.009 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.25 Breakeven $19.75 Implied vol 61.1% Delta -0.206 ≈21% ITM Gamma 0.171 Theta -0.039 Vega 0.008 Open interest 74 OI effective date Sep 3, 2026 Model this put
135	20	60.8%	0.694	$0.85	$1.35	$1.19		$0.44	$0.30	$0.75	-0.342	79.9%	128	6
Call · $20.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.19 Breakeven $21.69 Implied vol 60.8% Delta 0.694 ≈69% ITM Gamma 0.212 Theta -0.05 Vega 0.01 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $20.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.44 Breakeven $20.06 Implied vol 79.9% Delta -0.342 ≈34% ITM Gamma 0.169 Theta -0.066 Vega 0.01 Open interest 6 OI effective date Sep 3, 2026 Model this put
177	162	61.2%	0.578	$0.65	$0.95	$0.90		$0.56	$0.30	$0.70	-0.419	57.6%	507	4
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.90 Breakeven $21.90 Implied vol 61.2% Delta 0.578 ≈58% ITM Gamma 0.235 Theta -0.056 Vega 0.011 Open interest 177 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.56 Breakeven $20.44 Implied vol 57.6% Delta -0.419 ≈42% ITM Gamma 0.249 Theta -0.05 Vega 0.011 Open interest 4 OI effective date Sep 3, 2026 Model this put
Underlying $21.25
111	80	72.1%	0.471	$0.50	$0.85	$0.61		$0.85	$0.50	$1.10	-0.54	61.8%	7	2
Call · $21.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.61 Breakeven $22.11 Implied vol 72.1% Delta 0.471 ≈47% ITM Gamma 0.203 Theta -0.066 Vega 0.011 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.85 Breakeven $20.65 Implied vol 61.8% Delta -0.54 ≈54% ITM Gamma 0.236 Theta -0.054 Vega 0.011 Open interest 2 OI effective date Sep 3, 2026 Model this put
199	342	61.6%	0.348	$0.25	$0.50	$0.38		$1.50	$0.80	$1.45	-0.649	62.9%	4	13
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.38 Breakeven $22.38 Implied vol 61.6% Delta 0.348 ≈35% ITM Gamma 0.22 Theta -0.052 Vega 0.01 Open interest 199 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.50 Breakeven $20.50 Implied vol 62.9% Delta -0.649 ≈65% ITM Gamma 0.216 Theta -0.052 Vega 0.01 Open interest 13 OI effective date Sep 3, 2026 Model this put
46	42	65.6%	0.264	$0.10	$0.45	$0.25		$1.23	$1.05	$1.85	-0.763	58.5%	1	1
Call · $22.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.25 Breakeven $22.75 Implied vol 65.6% Delta 0.264 ≈26% ITM Gamma 0.183 Theta -0.049 Vega 0.009 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.23 Breakeven $21.27 Implied vol 58.5% Delta -0.763 ≈76% ITM Gamma 0.194 Theta -0.039 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this put
115	146	58.3%	0.156	$0.05	$0.20	$0.05		$2.25	$1.50	$2.10	-0.895	47.7%	1	1
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.05 Breakeven $23.05 Implied vol 58.3% Delta 0.156 ≈16% ITM Gamma 0.15 Theta -0.032 Vega 0.007 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $2.25 Breakeven $20.75 Implied vol 47.7% Delta -0.895 ≈89% ITM Gamma 0.14 Theta -0.018 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	60	—	—	$0.00	$0.20	$0.12		—	$2.00	$2.75	-0.854	70.9%	—	—
Call · $23.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.12 Breakeven $23.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol 70.9% Delta -0.854 ≈85% ITM Gamma 0.118 Theta -0.035 Vega 0.006 Open interest — OI effective date — Model this put
12	8	—	—	$0.00	$0.10	$0.05		$5.32	$2.40	$3.20	-0.918	65.8%	1	—
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:43:07.582 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $5.32 Breakeven $18.68 Implied vol 65.8% Delta -0.918 ≈92% ITM Gamma 0.084 Theta -0.02 Vega 0.004 Open interest — OI effective date — Model this put
6	26	—	—	$0.00	$0.10	$0.07		$3.10	$3.30	$4.20	-0.976	62.6%	5	6
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:47.343 UTC Last $0.07 Breakeven $25.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $3.10 Breakeven $21.90 Implied vol 62.6% Delta -0.976 ≈98% ITM Gamma 0.033 Theta -0.006 Vega 0.002 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		$7.05	$4.30	$5.10	—	—	2	1
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 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 Sep 1, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $7.05 Breakeven $18.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
452	2	—	—	$0.00	$0.35	$0.25		—	$5.30	$5.90	—	—	—	—
Call · $27 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:09.732 UTC Last $0.25 Breakeven $27.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 452 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$6.20	$7.00	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.955 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 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		$9.60	$8.20	$9.10	—	—	1	1
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 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 Sep 3, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $9.60 Breakeven $20.40 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 30, 2026–Sep 4, 2026; 19 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 24 strikes around the money are shown by default — switch to "All 39" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.