PYPG · Leverage Shares 2X Long PYPL Daily ETF ETF

Alerts for PYPG

$7.65 -0.51 (-6.23%) At close · Sep 4

Options Chain

Underlying $7.65 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 40 contracts · mixed daily-bar sessions · Feb 26, 2026–Sep 3, 2026; 17 unknown

Put / call OI

0.19

Call-heavy positioning

Open interest

680

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$4.00

$3.65 below spot

ATM implied vol

77%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	5	—	—	$6.10	$7.20	$8.00		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.856 UTC Last $8.00 Breakeven $9.00 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 19:49:50.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$5.10	$6.20	$5.50		$0.10	$0.00	$0.45	—	—	2	5
Call · $2 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:52.855 UTC Last $5.50 Breakeven $7.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Feb 26, 2026 Quote as of 2026-09-04 19:59:46.411 UTC Last $0.10 Breakeven $1.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$4.10	$5.20	$7.20		—	$0.00	$0.45	—	—	—	—
Call · $3 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.855 UTC Last $7.20 Breakeven $10.20 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 19:59:46.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
168	1	—	—	$3.50	$3.90	$6.10		—	$0.00	$0.45	—	—	—	—
Call · $4 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:46.414 UTC Last $6.10 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
121	2	—	—	$2.55	$2.85	$2.45		$0.05	$0.00	$0.45	—	—	1	7
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:46.415 UTC Last $2.45 Breakeven $7.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.407 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
94	1	88.5%	0.937	$1.20	$2.15	$1.75		$0.05	$0.00	$0.45	—	—	48	32
Call · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.819 UTC Last $1.75 Breakeven $7.75 Implied vol 88.5% Delta 0.937 ≈94% ITM Gamma 0.097 Theta -0.007 Vega 0.002 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:55.276 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
29	5	67.5%	0.773	$0.30	$1.25	$1.10		$0.40	$0.00	$0.40	—	—	1	17
Call · $7 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.125 UTC Last $1.10 Breakeven $8.10 Implied vol 67.5% Delta 0.773 ≈77% ITM Gamma 0.31 Theta -0.012 Vega 0.004 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.418 UTC Last $0.40 Breakeven $6.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
Underlying $7.65
43	1	86.8%	0.421	$0.10	$0.60	$0.20		$1.05	$0.15	$1.05	-0.618	67.1%	10	10
Call · $8 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $0.20 Breakeven $8.20 Implied vol 86.8% Delta 0.421 ≈42% ITM Gamma 0.313 Theta -0.019 Vega 0.006 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.125 UTC Last $1.05 Breakeven $6.95 Implied vol 67.1% Delta -0.618 ≈62% ITM Gamma 0.395 Theta -0.014 Vega 0.006 Open interest 10 OI effective date Sep 3, 2026 Model this put
36	3	—	—	$0.00	$0.20	$0.05		$0.20	$0.95	$1.90	-0.867	73.5%	1	1
Call · $9 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.412 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:45.967 UTC Last $0.20 Breakeven $8.80 Implied vol 73.5% Delta -0.867 ≈87% ITM Gamma 0.203 Theta -0.008 Vega 0.003 Open interest 1 OI effective date Sep 3, 2026 Model this put
54	2	—	—	$0.00	$0.15	$0.05		$2.94	$2.30	$2.55	-0.897	104.5%	17	35
Call · $10 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.05 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.540 UTC Last $2.94 Breakeven $7.06 Implied vol 104.5% Delta -0.897 ≈90% ITM Gamma 0.119 Theta -0.009 Vega 0.003 Open interest 35 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.10	$0.05		$4.20	$3.20	$3.50	—	—	2	2
Call · $11 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:50.967 UTC Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:45.906 UTC Last $4.20 Breakeven $6.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
13	4	—	—	$0.00	$0.45	$0.30		—	$3.90	$4.90	—	—	—	—
Call · $12 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:55.125 UTC Last $0.30 Breakeven $12.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$4.80	$5.80	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 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 19:59:54.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$8.40	$5.80	$6.90	—	—	9	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:45.967 UTC Last $8.40 Breakeven $5.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.45	$0.20		—	$6.80	$7.80	—	—	—	—
Call · $15 Daily-bar session Feb 26, 2026 Quote as of 2026-09-04 19:59:55.125 UTC Last $0.20 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$7.80	$8.80	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 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 Unknown Quote as of 2026-09-04 19:59:54.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.80	$9.90	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 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 19:59:46.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.45	$0.40		—	$9.80	$10.80	—	—	—	—
Call · $18 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:55.125 UTC Last $0.40 Breakeven $18.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$10.80	$11.90	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 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 19:59:46.047 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$11.80	$12.80	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.906 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 26, 2026–Sep 3, 2026; 17 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.