SMCX · Defiance Daily Target 2x Long Smci ETF ETF

Alerts for SMCX

$13.40 +1.10 (+8.94%) At close · Sep 4

Options Chain

Underlying $13.40 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 132 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 24 unknown

Put / call OI

0.24

Call-heavy positioning

Open interest

13,834

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$3.40 below spot

ATM implied vol

438.5%

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 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
—	—	—	—	$4.60	$6.80	—		—	$0.00	$0.60	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.776 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 19:59:13.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$5.80	—		$1.10	$0.00	$0.10	—	—	1	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:24.387 UTC Last $1.10 Breakeven $0.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$10.00	$10.90	$9.50		—	$0.00	$0.60	—	—	—	24
Call · $3 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:04.839 UTC Last $9.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$1.70	$3.80	—		—	$0.00	$0.60	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.186 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 19:55:04.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.85	$2.80	—		$0.05	$0.00	$0.15	—	—	2	115
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:22.941 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.25	$1.90	—		$0.05	$0.00	$0.10	—	—	5	39
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:01.367 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.35	$1.15	—		$0.75	$0.85	$1.25	—	—	4	22
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:17.807 UTC Last $0.75 Breakeven $6.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
262	146	—	—	$5.10	$5.80	$5.30		$0.05	$0.05	$0.15	—	—	4	185
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.010 UTC Last $5.30 Breakeven $13.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 262 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:11.187 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$0.00	$0.65	—		$0.10	$0.05	$0.35	—	—	45	217
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.174 UTC Last $0.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 3, 2026 Model this put
1.5k	101	—	—	$3.20	$4.10	$3.50		$0.22	$0.20	$0.50	—	—	61	192
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.403 UTC Last $3.50 Breakeven $13.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:19.873 UTC Last $0.22 Breakeven $9.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 3, 2026 Model this put
199	59	141%	0.815	$2.55	$3.00	$2.83		$0.35	$0.20	$0.50	-0.177	134.4%	154	246
Call · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.168 UTC Last $2.83 Breakeven $13.83 Implied vol 141% Delta 0.815 ≈81% ITM Gamma 0.078 Theta -0.039 Vega 0.007 Open interest 199 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.400 UTC Last $0.35 Breakeven $10.65 Implied vol 134.4% Delta -0.177 ≈18% ITM Gamma 0.08 Theta -0.035 Vega 0.006 Open interest 246 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$0.60	$0.07		$6.00	$4.40	$6.40	-0.234	708%	1	8
Call · $12 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:29.396 UTC Last $0.07 Breakeven $12.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:20.317 UTC Last $6.00 Breakeven $6.00 Implied vol 708% Delta -0.234 ≈23% ITM Gamma 0.018 Theta -0.218 Vega 0.007 Open interest 8 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$0.00	$0.60	—		$5.65	$5.40	$7.30	-0.245	737.8%	4	34
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:15.167 UTC Last $5.65 Breakeven $7.35 Implied vol 737.8% Delta -0.245 ≈24% ITM Gamma 0.018 Theta -0.233 Vega 0.008 Open interest 34 OI effective date Sep 3, 2026 Model this put
Underlying $13.40
446	64	135.2%	0.476	$0.80	$1.30	$1.20		$7.01	$6.20	$8.50	-0.253	769.8%	4	12
Call · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.011 UTC Last $1.20 Breakeven $15.20 Implied vol 135.2% Delta 0.476 ≈48% ITM Gamma 0.122 Theta -0.055 Vega 0.01 Open interest 446 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:16.286 UTC Last $7.01 Breakeven $6.99 Implied vol 769.8% Delta -0.253 ≈25% ITM Gamma 0.017 Theta -0.248 Vega 0.008 Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.60	$0.60		$2.32	$2.10	$2.80	-0.615	147.8%	21	52
Call · $15 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:55:09.617 UTC Last $0.60 Breakeven $15.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.403 UTC Last $2.32 Breakeven $12.68 Implied vol 147.8% Delta -0.615 ≈61% ITM Gamma 0.107 Theta -0.056 Vega 0.009 Open interest 52 OI effective date Sep 3, 2026 Model this put
10	—	—	—	$0.00	$0.60	—		$3.09	$2.85	$3.60	-0.697	150.7%	3	79
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:27.452 UTC Last $3.09 Breakeven $12.91 Implied vol 150.7% Delta -0.697 ≈70% ITM Gamma 0.096 Theta -0.052 Vega 0.009 Open interest 79 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.60	$0.58		$4.40	$3.70	$4.50	-0.754	158.7%	2	124
Call · $17 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:57:02.793 UTC Last $0.58 Breakeven $17.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.400 UTC Last $4.40 Breakeven $12.60 Implied vol 158.7% Delta -0.754 ≈75% ITM Gamma 0.082 Theta -0.049 Vega 0.008 Open interest 124 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.50	—		$12.10	$10.10	$12.40	—	—	8	6
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:19.176 UTC Last $12.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$0.00	$0.60	$0.32		$6.00	$5.40	$6.30	—	—	10	14
Call · $19 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:09.618 UTC Last $0.32 Breakeven $19.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:24.403 UTC Last $6.00 Breakeven $13.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
576	30	—	—	$0.10	$0.30	$0.25		$16.05	$12.20	$14.40	—	—	5	2
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.011 UTC Last $0.25 Breakeven $20.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 576 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:17.609 UTC Last $16.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$0.00	$0.60	—		$13.09	$13.20	$15.40	—	—	2	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:55:16.012 UTC Last $13.09 Breakeven $7.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		$10.00	$8.30	$9.10	—	—	100	117
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:39.203 UTC Last $10.00 Breakeven $12.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$0.00	$0.20	$0.15		$18.53	$15.20	$17.40	—	—	1	2
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:24.403 UTC Last $0.15 Breakeven $23.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:17.609 UTC Last $18.53 Breakeven $4.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.00	$0.60	$0.05		$12.50	$10.20	$11.10	—	—	1	11
Call · $24 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:09.178 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $12.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
150	1	—	—	$0.00	$0.20	$0.12		$13.50	$11.20	$12.10	—	—	1	12
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.813 UTC Last $0.12 Breakeven $25.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $13.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
95	2	—	—	$0.00	$0.15	$0.15		$14.50	$12.20	$13.00	—	—	1	1
Call · $26 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:02.668 UTC Last $0.15 Breakeven $26.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:54.668 UTC Last $14.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$0.00	$0.15	$0.07		$15.50	$13.20	$14.00	—	—	3	20
Call · $27 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:14.228 UTC Last $0.07 Breakeven $27.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:24.403 UTC Last $15.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$0.15	$0.33		$15.96	$14.20	$15.00	—	—	5	6
Call · $28 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:14.643 UTC Last $0.33 Breakeven $28.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $15.96 Breakeven $12.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
20	1	—	—	$0.00	$0.15	$0.23		$21.10	$15.20	$16.00	—	—	1	1
Call · $29 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:17.202 UTC Last $0.23 Breakeven $29.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $21.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
321	8	—	—	$0.05	$0.10	$0.08		$17.40	$16.20	$17.00	—	—	12	6
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:59.076 UTC Last $0.08 Breakeven $30.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $17.40 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.00	$0.15	$0.11		—	$17.20	$18.00	—	—	—	—
Call · $31 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:57:15.203 UTC Last $0.11 Breakeven $31.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.05	$0.15	$0.23		—	$18.10	$19.00	—	—	—	—
Call · $32 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:39.739 UTC Last $0.23 Breakeven $32.23 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 19:55:54.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.15	$0.13		—	$19.20	$20.00	—	—	—	—
Call · $33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:02.022 UTC Last $0.13 Breakeven $33.13 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 19:59:14.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
205	1	—	—	$0.00	$0.15	$0.25		$13.00	$20.20	$21.00	—	—	8	8
Call · $34 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:57:02.018 UTC Last $0.25 Breakeven $34.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $13.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
361	2	—	—	$0.00	$0.15	$0.28		—	$21.10	$22.00	—	—	—	—
Call · $35 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:13.964 UTC Last $0.28 Breakeven $35.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 361 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	2	—	—	$0.00	$0.15	$0.06		$15.65	$22.10	$23.00	—	—	3	3
Call · $36 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:11.052 UTC Last $0.06 Breakeven $36.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:51.693 UTC Last $15.65 Breakeven $20.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.15	$0.10		$31.10	$23.10	$24.00	—	—	3	1
Call · $37 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:57:02.023 UTC Last $0.10 Breakeven $37.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:55.069 UTC Last $31.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$0.00	$0.15	$0.07		—	$24.10	$25.00	—	—	—	—
Call · $38 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:12.880 UTC Last $0.07 Breakeven $38.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.15	$0.30		—	$25.10	$26.00	—	—	—	—
Call · $39 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:57:02.202 UTC Last $0.30 Breakeven $39.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:45.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
378	3	—	—	$0.00	$0.25	$0.07		$34.05	$26.10	$27.00	—	—	3	—
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:19.913 UTC Last $0.07 Breakeven $40.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 378 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $34.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	10	—	—	$0.00	$0.15	$0.10		—	$31.10	$32.00	—	—	—	—
Call · $45 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:57:02.202 UTC Last $0.10 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:45.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	35	—	—	$0.00	$0.15	$0.09		$38.50	$36.10	$37.00	—	—	1	2
Call · $50 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:14.438 UTC Last $0.09 Breakeven $50.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:14.254 UTC Last $38.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 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 · Jan 26, 2026–Sep 4, 2026; 24 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 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.