SMCL · GraniteShares 2x Long SMCI Daily ETF ETF

$18.70 +1.53 (+8.93%) At close · Sep 4

Options Chain

Underlying $18.70 · at close Sep 4, 2026 Options Calculator

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 12 days to expiry · at least 108 contracts returned · mixed daily-bar sessions · Mar 27, 2026–Sep 4, 2026; 38 unknown

Put / call OI

0.37

Call-heavy positioning · partial

Open interest

3,845

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

6.67

8.33

11.67

13.33

16.67

18.33

21.67

23.33

26.67

28.33

31.67

33.33

36.67

38.33

41.67

43.33

46.67

48.33

51.67

53.33

56.67

58.33

61.67

63.33

66.67

68.33

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
—	11	—	—	$17.20	$18.10	$1.40		$0.05	$0.00	$0.35	—	—	2	2
Call · $1 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:34.575 UTC Last $1.40 Breakeven $2.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:06.135 UTC Last $0.05 Breakeven $0.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$16.20	$17.20	$0.91		$0.25	$0.00	$0.40	—	—	1	48
Call · $2 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:36.728 UTC Last $0.91 Breakeven $2.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:32.672 UTC Last $0.25 Breakeven $1.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$15.20	$16.20	$0.56		$1.00	$0.00	$0.40	—	—	1	—
Call · $3 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:36.728 UTC Last $0.56 Breakeven $3.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:55:48.439 UTC Last $1.00 Breakeven $2.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
93	3	—	—	$0.00	$0.40	$0.49		$2.22	$0.00	$0.40	—	—	3	—
Call · $4 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:55:06.134 UTC Last $0.49 Breakeven $4.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $2.22 Breakeven $1.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
112	1	—	—	$0.00	$0.35	$0.17		$2.80	$1.85	$2.55	—	—	10	36
Call · $5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:32.672 UTC Last $0.17 Breakeven $5.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:17.423 UTC Last $2.80 Breakeven $2.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.35	$0.50		—	$2.85	$3.60	—	—	—	1
Call · $6 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:55:05.000 UTC Last $0.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	10	—	—	$11.60	$12.40	$12.00		$0.20	$0.00	$0.40	—	—	10	16
Call · $6.67 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:33.573 UTC Last $12.00 Breakeven $18.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6.67 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:07.064 UTC Last $0.20 Breakeven $6.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.35	$2.10		—	$3.80	$4.60	—	—	—	—
Call · $7 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:05.105 UTC Last $2.10 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	25	—	—	$0.00	$0.35	$0.38		—	$4.80	$5.60	—	—	—	—
Call · $8 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:55:05.561 UTC Last $0.38 Breakeven $8.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.90	$11.00	—		$0.38	$0.00	$0.40	—	—	1	9
Call · $8.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.33 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:48.867 UTC Last $0.38 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$0.00	$0.35	$1.85		—	$5.80	$6.60	—	—	—	—
Call · $9 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:55:06.135 UTC Last $1.85 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$8.30	$9.30	$3.90		—	$6.80	$7.60	—	—	—	—
Call · $10 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:32.665 UTC Last $3.90 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.35	$0.15		—	$7.80	$8.60	—	—	—	—
Call · $11 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:05.069 UTC Last $0.15 Breakeven $11.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$6.60	$7.40	$4.75		$0.53	$0.00	$0.50	—	—	32	11
Call · $11.67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.076 UTC Last $4.75 Breakeven $16.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $11.67 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.53 Breakeven $11.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
12	6	—	—	$5.00	$6.10	$4.50		$0.43	$0.00	$0.55	—	—	17	7
Call · $13.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $4.50 Breakeven $17.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $13.33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:13.633 UTC Last $0.43 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
39	9	146.3%	0.833	$3.70	$4.70	$2.95		$0.35	$0.10	$0.80	-0.16	140.1%	62	105
Call · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $2.95 Breakeven $17.95 Implied vol 146.3% Delta 0.833 ≈83% ITM Gamma 0.051 Theta -0.053 Vega 0.009 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.35 Breakeven $14.65 Implied vol 140.1% Delta -0.16 ≈16% ITM Gamma 0.051 Theta -0.048 Vega 0.008 Open interest 105 OI effective date Sep 3, 2026 Model this put
20	1	139.7%	0.719	$2.65	$3.30	$3.30		$1.02	$0.70	$1.30	-0.284	144.5%	42	262
Call · $16.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $3.30 Breakeven $19.97 Implied vol 139.7% Delta 0.719 ≈72% ITM Gamma 0.071 Theta -0.068 Vega 0.011 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $16.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $1.02 Breakeven $15.65 Implied vol 144.5% Delta -0.284 ≈28% ITM Gamma 0.069 Theta -0.069 Vega 0.012 Open interest 262 OI effective date Sep 3, 2026 Model this put
70	5	135.5%	0.581	$1.70	$2.30	$2.10		$1.82	$1.50	$2.10	-0.417	148.5%	5	231
Call · $18.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $2.10 Breakeven $20.43 Implied vol 135.5% Delta 0.581 ≈58% ITM Gamma 0.085 Theta -0.076 Vega 0.013 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $18.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.428 UTC Last $1.82 Breakeven $16.51 Implied vol 148.5% Delta -0.417 ≈42% ITM Gamma 0.078 Theta -0.081 Vega 0.013 Open interest 231 OI effective date Sep 3, 2026 Model this put
Underlying $18.70
88	19	140.3%	0.446	$1.05	$1.70	$1.38		$4.90	$2.50	$3.10	-0.544	149.9%	2	35
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:59.702 UTC Last $1.38 Breakeven $21.38 Implied vol 140.3% Delta 0.446 ≈45% ITM Gamma 0.083 Theta -0.079 Vega 0.013 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $4.90 Breakeven $15.10 Implied vol 149.9% Delta -0.544 ≈54% ITM Gamma 0.078 Theta -0.083 Vega 0.013 Open interest 35 OI effective date Sep 3, 2026 Model this put
58	3	149.3%	0.341	$0.70	$1.30	$1.00		$3.48	$3.50	$4.40	-0.661	148.2%	6	—
Call · $21.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:14.976 UTC Last $1.00 Breakeven $22.67 Implied vol 149.3% Delta 0.341 ≈34% ITM Gamma 0.073 Theta -0.078 Vega 0.012 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $21.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $3.48 Breakeven $18.19 Implied vol 148.2% Delta -0.661 ≈66% ITM Gamma 0.073 Theta -0.075 Vega 0.012 Open interest — OI effective date — Model this put
17	3	—	—	$0.35	$1.05	$0.55		$8.30	$4.80	$5.80	—	—	15	16
Call · $23.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.55 Breakeven $23.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $23.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $8.30 Breakeven $15.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
101	5	—	—	$0.25	$0.85	$0.45		$15.00	$6.50	$7.30	—	—	3	39
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.45 Breakeven $25.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $15.00 Breakeven $10.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
60	4	—	—	$0.15	$0.70	$0.35		—	$7.80	$8.80	—	—	—	15
Call · $26.67 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.35 Breakeven $27.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $26.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
24	3	—	—	$0.00	$0.55	$0.45		—	$9.30	$10.40	—	—	—	3
Call · $28.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.45 Breakeven $28.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $28.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.50	$0.45		$12.09	$10.90	$12.00	—	—	1	8
Call · $30 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.45 Breakeven $30.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:57.298 UTC Last $12.09 Breakeven $17.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$0.00	$0.45	$1.35		—	$12.60	$13.60	—	—	—	3
Call · $31.67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:48.350 UTC Last $1.35 Breakeven $33.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $31.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
54	5	—	—	$0.00	$0.45	$0.25		—	$14.20	$15.20	—	—	—	3
Call · $33.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:05.278 UTC Last $0.25 Breakeven $33.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $33.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$0.00	$0.45	—		$10.20	$16.10	$16.90	—	—	5	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:53.108 UTC Last $10.20 Breakeven $24.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.45	$1.20		—	$17.80	$18.50	—	—	—	—
Call · $36.67 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:37.027 UTC Last $1.20 Breakeven $37.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $36.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.45	$1.05		$23.00	$19.10	$20.20	—	—	60	60
Call · $38.33 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $1.05 Breakeven $39.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $38.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:34.773 UTC Last $23.00 Breakeven $15.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
12	7	—	—	$0.00	$0.40	$0.60		$12.50	$20.80	$21.80	—	—	1	3
Call · $40 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:55.448 UTC Last $0.60 Breakeven $40.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:34.874 UTC Last $12.50 Breakeven $27.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$0.60		—	$22.40	$23.50	—	—	—	9
Call · $41.67 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:37.027 UTC Last $0.60 Breakeven $42.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $41.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.40	—		—	$24.40	$25.20	—	—	—	9
Call · $43.33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$0.00	$0.40	$0.60		—	$25.70	$26.80	—	—	—	—
Call · $45 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:57:01.077 UTC Last $0.60 Breakeven $45.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.40	$0.50		—	$27.70	$28.50	—	—	—	6
Call · $46.67 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:55.447 UTC Last $0.50 Breakeven $47.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $46.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$0.40		—	$29.10	$30.10	—	—	—	—
Call · $48.33 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:11.574 UTC Last $0.40 Breakeven $48.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $48.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$0.40	$0.50		$10.20	$30.70	$31.80	—	—	12	—
Call · $50 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:11.574 UTC Last $0.50 Breakeven $50.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:35.265 UTC Last $10.20 Breakeven $39.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$32.60	$33.50	—	—	—	—
Call · $51.67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$0.40	—		—	$34.00	$35.10	—	—	—	—
Call · $53.33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		$13.84	$35.70	$36.80	—	—	1	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.574 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 May 22, 2026 Quote as of 2026-09-04 19:59:35.275 UTC Last $13.84 Breakeven $41.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$37.40	$38.50	—	—	—	—
Call · $56.67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$0.40	—		—	$39.00	$40.10	—	—	—	—
Call · $58.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $58.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.40	$8.61		$10.30	$40.70	$41.80	—	—	1	—
Call · $60 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:56:00.827 UTC Last $8.61 Breakeven $68.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:53.471 UTC Last $10.30 Breakeven $49.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$42.70	$43.40	—	—	—	—
Call · $61.67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$44.00	$45.10	—	—	—	—
Call · $63.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.40	$8.90		—	$46.00	$46.80	—	—	—	—
Call · $65 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:57:01.346 UTC Last $8.90 Breakeven $73.90 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 19:59:35.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$47.60	$48.40	—	—	—	—
Call · $66.67 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$49.00	$50.10	—	—	—	—
Call · $68.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.374 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 27, 2026–Sep 4, 2026; 38 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 48" for the wings.