SPCQ · Defiance Daily Target 2x Short Spcx ETF ETF

Alerts for SPCQ

$11.59 +0.19 (+1.67%) At close · Sep 4

Options Chain

Underlying $11.59 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 78 contracts · mixed daily-bar sessions · Jul 21, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.30

Call-heavy positioning

Open interest

439

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$1.41 above spot

ATM implied vol

100%

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 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
—	—	—	—	$10.10	$11.10	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:28.737 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 13:30:22.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$10.10	—		—	$0.00	$0.40	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.943 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 19:59:52.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$9.10	—		—	$0.00	$0.40	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.892 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 19:59:52.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.10	$8.10	—		—	$0.00	$0.40	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:09.324 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 19:59:52.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$7.10	—		$0.19	$0.00	$0.40	—	—	1	1
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:52.821 UTC Last $0.19 Breakeven $4.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.10	$6.10	—		—	$0.00	$0.40	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:57.098 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 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.10	$5.10	—		$0.15	$0.00	$0.40	—	—	2	2
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $0.15 Breakeven $6.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$3.20	$4.10	$8.30		—	$0.00	$0.40	—	—	—	—
Call · $8 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:58:39.868 UTC Last $8.30 Breakeven $16.30 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 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	112.9%	0.903	$2.25	$3.20	$4.99		$0.54	$0.00	$0.50	—	—	1	1
Call · $9 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.257 UTC Last $4.99 Breakeven $13.99 Implied vol 112.9% Delta 0.903 ≈90% ITM Gamma 0.069 Theta -0.017 Vega 0.004 Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $0.54 Breakeven $8.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	2	95.5%	0.82	$1.40	$2.25	$1.55		$0.35	$0.00	$0.60	—	—	5	25
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $1.55 Breakeven $11.55 Implied vol 95.5% Delta 0.82 ≈82% ITM Gamma 0.126 Theta -0.022 Vega 0.006 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.813 UTC Last $0.35 Breakeven $9.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	89.6%	0.656	$0.75	$1.45	—		$0.70	$0.40	$0.90	-0.358	108.6%	2	12
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol 89.6% Delta 0.656 ≈66% ITM Gamma 0.188 Theta -0.028 Vega 0.008 Open interest — OI effective date — Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.70 Breakeven $10.30 Implied vol 108.6% Delta -0.358 ≈36% ITM Gamma 0.157 Theta -0.034 Vega 0.008 Open interest 12 OI effective date Sep 3, 2026 Model this put
Underlying $11.59
15	2	91%	0.457	$0.25	$1.00	$0.65		$1.20	$0.90	$1.45	-0.524	108.9%	1	9
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.65 Breakeven $12.65 Implied vol 91% Delta 0.457 ≈46% ITM Gamma 0.199 Theta -0.031 Vega 0.009 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $1.20 Breakeven $10.80 Implied vol 108.9% Delta -0.524 ≈52% ITM Gamma 0.167 Theta -0.036 Vega 0.009 Open interest 9 OI effective date Sep 3, 2026 Model this put
15	11	101.5%	0.31	$0.05	$0.75	$1.00		$1.20	$1.35	$2.20	-0.696	99.1%	1	17
Call · $13 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $1.00 Breakeven $14.00 Implied vol 101.5% Delta 0.31 ≈31% ITM Gamma 0.159 Theta -0.03 Vega 0.008 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $1.20 Breakeven $11.80 Implied vol 99.1% Delta -0.696 ≈70% ITM Gamma 0.161 Theta -0.028 Vega 0.008 Open interest 17 OI effective date Sep 3, 2026 Model this put
15	1	119.5%	0.236	$0.15	$0.50	$0.22		$1.82	$2.20	$3.10	-0.79	109.3%	2	3
Call · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.22 Breakeven $14.22 Implied vol 119.5% Delta 0.236 ≈24% ITM Gamma 0.118 Theta -0.031 Vega 0.007 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $1.82 Breakeven $12.18 Implied vol 109.3% Delta -0.79 ≈79% ITM Gamma 0.121 Theta -0.025 Vega 0.006 Open interest 3 OI effective date Sep 3, 2026 Model this put
22	3	—	—	$0.00	$0.50	$0.09		$4.20	$3.10	$4.00	-0.862	113.7%	2	2
Call · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.812 UTC Last $0.09 Breakeven $15.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.821 UTC Last $4.20 Breakeven $10.80 Implied vol 113.7% Delta -0.862 ≈86% ITM Gamma 0.089 Theta -0.02 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this put
11	2	—	—	$0.00	$0.25	$0.10		$4.76	$4.00	$4.90	—	—	1	1
Call · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.816 UTC Last $0.10 Breakeven $16.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.820 UTC Last $4.76 Breakeven $11.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$0.45	$0.15		$4.80	$5.00	$5.90	—	—	8	—
Call · $17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.816 UTC Last $0.15 Breakeven $17.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:57:00.511 UTC Last $4.80 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	10	—	—	$0.00	$0.40	$0.10		$4.57	$6.00	$6.90	—	—	1	2
Call · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.812 UTC Last $0.10 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:37.150 UTC Last $4.57 Breakeven $13.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$0.00	$0.40	$0.10		—	$7.00	$7.90	—	—	—	—
Call · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.812 UTC Last $0.10 Breakeven $19.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:59.669 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.40	$0.24		$6.26	$7.90	$8.90	—	—	1	3
Call · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $0.24 Breakeven $20.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 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 19:59:51.407 UTC Last $6.26 Breakeven $13.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$0.00	$0.40	$0.75		—	$8.90	$9.90	—	—	—	—
Call · $21 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.804 UTC Last $0.75 Breakeven $21.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:42.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.40	$0.40		—	$9.90	$10.90	—	—	—	—
Call · $22 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.820 UTC Last $0.40 Breakeven $22.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	3	—	—	$0.00	$0.40	$0.31		$6.50	$10.90	$11.90	—	—	2	1
Call · $23 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $0.31 Breakeven $23.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:56:59.014 UTC Last $6.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.40	$0.74		$8.94	$11.90	$12.90	—	—	1	2
Call · $24 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:52.826 UTC Last $0.74 Breakeven $24.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:56:59.014 UTC Last $8.94 Breakeven $15.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
102	1	—	—	$0.00	$0.40	$0.20		$6.90	$12.90	$13.90	—	—	1	2
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.821 UTC Last $0.20 Breakeven $25.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:14.032 UTC Last $6.90 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$0.40	$8.90		$7.18	$13.90	$14.90	—	—	1	1
Call · $26 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:52.806 UTC Last $8.90 Breakeven $34.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:58:36.970 UTC Last $7.18 Breakeven $18.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.40	$0.30		$8.45	$14.90	$15.90	—	—	1	4
Call · $27 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $0.30 Breakeven $27.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:19.829 UTC Last $8.45 Breakeven $18.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.40	$6.50		$9.10	$15.90	$16.90	—	—	2	2
Call · $28 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.804 UTC Last $6.50 Breakeven $34.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:56:59.014 UTC Last $9.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$0.40	$3.70		$9.80	$16.90	$17.90	—	—	2	3
Call · $29 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:52.806 UTC Last $3.70 Breakeven $32.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:57:14.710 UTC Last $9.80 Breakeven $19.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
13	4	—	—	$0.00	$0.20	$0.10		$10.40	$17.90	$18.90	—	—	1	1
Call · $30 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:49:58.671 UTC Last $0.10 Breakeven $30.10 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 Jul 28, 2026 Quote as of 2026-09-04 19:56:26.279 UTC Last $10.40 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$5.70		$11.05	$18.90	$19.90	—	—	1	1
Call · $31 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:52.812 UTC Last $5.70 Breakeven $36.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:58:29.919 UTC Last $11.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.40	$4.74		$12.00	$19.90	$20.90	—	—	1	4
Call · $32 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.823 UTC Last $4.74 Breakeven $36.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:56:55.275 UTC Last $12.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.40	$5.30		$12.65	$20.90	$21.90	—	—	1	2
Call · $33 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $5.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:56:26.307 UTC Last $12.65 Breakeven $20.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.40	—		—	$21.90	$22.90	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$5.66		$14.22	$22.90	$23.90	—	—	1	1
Call · $35 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.820 UTC Last $5.66 Breakeven $40.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:57:06.231 UTC Last $14.22 Breakeven $20.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.40	—		—	$23.90	$24.90	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:59.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$24.90	$25.90	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:34.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$25.90	$26.90	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:06.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.19		—	$26.90	$27.90	—	—	—	—
Call · $39 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.816 UTC Last $0.19 Breakeven $39.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:20.112 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 · Jul 21, 2026–Sep 4, 2026; 26 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.