SPUU · Direxion Daily S&P 500 Bull 2X Shares ETF

Alerts for SPUU

$226.25 -1.65 (-0.72%) At close · Sep 4

Options Chain

Underlying $226.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 98 contracts · mixed daily-bar sessions · Aug 4, 2026–Aug 31, 2026; 93 unknown

Put / call OI

2.50

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$225.00

$1.25 below spot

ATM implied vol

23.9%

market's expected move

Open interest by strike · near the money

Calls Puts

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

196

197

198

199

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

315

320

325

330

335

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$110.00	$112.70	—		—	$0.00	$0.65	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 16:49:14.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.00	$107.80	—		—	$0.00	$0.65	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 16:49:14.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.00	$102.70	—		—	$0.00	$0.65	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 16:49:14.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.80	$97.70	—		—	$0.00	$0.65	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.70	$92.70	—		—	$0.00	$0.65	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.80	$87.70	—		—	$0.00	$0.65	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.00	$82.70	—		—	$0.00	$0.70	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.10	$77.70	—		—	$0.00	$0.70	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.10	$72.90	—		—	$0.00	$0.70	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.70	$67.90	—		—	$0.00	$0.70	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:27.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.70	$62.80	—		—	$0.00	$0.70	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.90	$57.80	—		—	$0.00	$0.70	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.80	$52.90	—		—	$0.00	$0.70	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.70	$47.80	—		—	$0.00	$0.75	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.70	$43.00	—		—	$0.00	$0.75	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.80	$38.00	—		—	$0.00	$0.80	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:12.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.90	$32.90	—		—	$0.00	$0.80	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.4%	0.97	$29.40	$32.00	—		—	$0.00	$0.85	—	—	—	—
Call · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.058 UTC Last — Breakeven — Implied vol 43.4% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.07 Vega 0.028 Open interest — OI effective date — Model this call Put · $196 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29%	0.996	$27.90	$31.10	—		—	$0.00	$0.85	—	—	—	—
Call · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.384 UTC Last — Breakeven — Implied vol 29% Delta 0.996 ≈100% ITM Gamma 0.001 Theta -0.025 Vega 0.005 Open interest — OI effective date — Model this call Put · $197 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.7%	0.987	$27.10	$30.00	—		—	$0.00	$0.85	—	—	—	—
Call · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:27.701 UTC Last — Breakeven — Implied vol 33.7% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.038 Vega 0.014 Open interest — OI effective date — Model this call Put · $198 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.5%	0.987	$26.10	$29.00	—		—	$0.00	$0.85	—	—	—	—
Call · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:27.702 UTC Last — Breakeven — Implied vol 32.5% Delta 0.987 ≈99% ITM Gamma 0.003 Theta -0.038 Vega 0.014 Open interest — OI effective date — Model this call Put · $199 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.4%	0.973	$25.30	$28.00	—		—	$0.00	$0.90	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:27.702 UTC Last — Breakeven — Implied vol 36.4% Delta 0.973 ≈97% ITM Gamma 0.004 Theta -0.059 Vega 0.026 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.4%	0.944	$20.50	$23.20	—		$2.68	$0.00	$1.00	—	—	1	1
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.252 UTC Last — Breakeven — Implied vol 35.4% Delta 0.944 ≈94% ITM Gamma 0.008 Theta -0.087 Vega 0.046 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:01.543 UTC Last $2.68 Breakeven $202.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	33.1%	0.902	$15.90	$18.40	—		—	$0.00	$1.20	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.051 UTC Last — Breakeven — Implied vol 33.1% Delta 0.902 ≈90% ITM Gamma 0.013 Theta -0.117 Vega 0.071 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.6%	0.841	$11.40	$13.70	—		$1.35	$0.15	$1.65	-0.148	28.2%	2	2
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.041 UTC Last — Breakeven — Implied vol 29.6% Delta 0.841 ≈84% ITM Gamma 0.02 Theta -0.141 Vega 0.099 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.529 UTC Last $1.35 Breakeven $213.65 Implied vol 28.2% Delta -0.148 ≈15% ITM Gamma 0.02 Theta -0.108 Vega 0.095 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	26.9%	0.734	$7.20	$9.50	—		—	$0.70	$2.55	-0.255	25.3%	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.048 UTC Last — Breakeven — Implied vol 26.9% Delta 0.734 ≈73% ITM Gamma 0.03 Theta -0.167 Vega 0.135 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.663 UTC Last — Breakeven — Implied vol 25.3% Delta -0.255 ≈25% ITM Gamma 0.031 Theta -0.133 Vega 0.132 Open interest — OI effective date — Model this put
2	2	24.8%	0.568	$3.80	$5.90	$9.27		$4.80	$2.05	$4.00	-0.427	22.9%	1	1
Call · $225 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:56:24.557 UTC Last $9.27 Breakeven $234.27 Implied vol 24.8% Delta 0.568 ≈57% ITM Gamma 0.039 Theta -0.179 Vega 0.161 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $225 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:24.557 UTC Last $4.80 Breakeven $220.20 Implied vol 22.9% Delta -0.427 ≈43% ITM Gamma 0.042 Theta -0.144 Vega 0.161 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $226.25
—	—	23%	0.365	$1.40	$3.20	—		—	$4.40	$6.80	-0.643	21.8%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.557 UTC Last — Breakeven — Implied vol 23% Delta 0.365 ≈36% ITM Gamma 0.04 Theta -0.156 Vega 0.154 Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.557 UTC Last — Breakeven — Implied vol 21.8% Delta -0.643 ≈64% ITM Gamma 0.042 Theta -0.124 Vega 0.153 Open interest — OI effective date — Model this put
—	—	20.9%	0.171	$0.05	$1.50	—		—	$7.90	$10.30	-0.846	19.5%	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.877 UTC Last — Breakeven — Implied vol 20.9% Delta 0.171 ≈17% ITM Gamma 0.03 Theta -0.095 Vega 0.104 Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.387 UTC Last — Breakeven — Implied vol 19.5% Delta -0.846 ≈85% ITM Gamma 0.03 Theta -0.059 Vega 0.097 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$15.10	$12.50	$14.80	-0.945	19.8%	1	1
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:01.542 UTC Last $15.10 Breakeven $224.90 Implied vol 19.8% Delta -0.945 ≈94% ITM Gamma 0.014 Theta -0.015 Vega 0.046 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$17.40	$20.00	-0.946	26.5%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 26.5% Delta -0.946 ≈95% ITM Gamma 0.01 Theta -0.026 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$22.40	$25.10	-0.947	33.1%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 33.1% Delta -0.947 ≈95% ITM Gamma 0.008 Theta -0.038 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$27.40	$30.50	-0.932	42.7%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol 42.7% Delta -0.932 ≈93% ITM Gamma 0.008 Theta -0.072 Vega 0.054 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$32.40	$35.00	-0.961	42.2%	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 42.2% Delta -0.961 ≈96% ITM Gamma 0.005 Theta -0.035 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$37.30	$40.40	-0.951	51%	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.542 UTC Last — Breakeven — Implied vol 51% Delta -0.951 ≈95% ITM Gamma 0.005 Theta -0.064 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$42.40	$45.40	-0.95	57.2%	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 57.2% Delta -0.95 ≈95% ITM Gamma 0.004 Theta -0.075 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$47.30	$50.10	-0.968	56.3%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.542 UTC Last — Breakeven — Implied vol 56.3% Delta -0.968 ≈97% ITM Gamma 0.003 Theta -0.043 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$52.40	$55.40	-0.955	66.6%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 66.6% Delta -0.955 ≈95% ITM Gamma 0.004 Theta -0.081 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$57.40	$60.40	-0.957	71.2%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 71.2% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.084 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$62.40	$65.50	-0.956	77%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol 77% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.096 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$67.40	$70.10	-0.969	75.3%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 75.3% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.061 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$72.40	$75.40	-0.961	84.2%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 84.2% Delta -0.961 ≈96% ITM Gamma 0.002 Theta -0.092 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$77.40	$80.40	-0.962	88.3%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol 88.3% Delta -0.962 ≈96% ITM Gamma 0.002 Theta -0.094 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$82.40	$85.40	-0.963	92.3%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.671 UTC Last — Breakeven — Implied vol 92.3% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -0.097 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$87.40	$90.40	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$92.40	$95.50	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$97.40	$100.40	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$102.40	$105.40	—	—	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$107.40	$110.30	—	—	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.229 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 · Aug 4, 2026–Aug 31, 2026; 93 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 49" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.