TESL · Simplify Volt TSLA Revolution ETF ETF

Alerts for TESL

$13.59 -0.86 (-5.93%) At close · Sep 4

Options Chain

Underlying $13.59 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 38 contracts · mixed daily-bar sessions · Aug 7, 2026–Sep 4, 2026; 30 unknown

Put / call OI

0.14

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$1.59 below spot

ATM implied vol

54.1%

market's expected move

Open interest by strike

Calls Puts

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
—	—	—	—	$7.00	$8.10	—		—	$0.00	$0.40	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.195 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 19:55:13.473 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$7.10	—		—	$0.00	$0.40	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.00	$6.10	—		—	$0.00	$0.40	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.507 UTC Last — Breakeven — 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 19:55:10.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$5.10	—		—	$0.00	$0.40	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.00	$4.10	—		—	$0.00	$0.40	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	68%	0.963	$2.15	$3.10	$2.97		—	$0.00	$0.40	—	—	—	—
Call · $11 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:09.590 UTC Last $2.97 Breakeven $13.97 Implied vol 68% Delta 0.963 ≈96% ITM Gamma 0.049 Theta -0.007 Vega 0.002 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	8	57.6%	0.895	$1.25	$2.10	$1.61		$0.25	$0.00	$0.05	—	—	2	2
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:06.594 UTC Last $1.61 Breakeven $13.61 Implied vol 57.6% Delta 0.895 ≈89% ITM Gamma 0.128 Theta -0.012 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:35.252 UTC Last $0.25 Breakeven $11.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	3	51.2%	0.703	$0.40	$1.30	$1.76		$1.05	$0.00	$0.60	—	—	1	—
Call · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:03.915 UTC Last $1.76 Breakeven $14.76 Implied vol 51.2% Delta 0.703 ≈70% ITM Gamma 0.274 Theta -0.019 Vega 0.009 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:03.873 UTC Last $1.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $13.59
—	1	60.5%	0.418	$0.10	$0.75	$0.40		—	$0.35	$1.05	-0.614	47.7%	—	—
Call · $14 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.619 UTC Last $0.40 Breakeven $14.40 Implied vol 60.5% Delta 0.418 ≈42% ITM Gamma 0.262 Theta -0.025 Vega 0.01 Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.686 UTC Last — Breakeven — Implied vol 47.7% Delta -0.614 ≈61% ITM Gamma 0.326 Theta -0.018 Vega 0.009 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.55	$0.05		—	$1.10	$2.05	-0.787	63.3%	—	—
Call · $15 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:04.919 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.864 UTC Last — Breakeven — Implied vol 63.3% Delta -0.787 ≈79% ITM Gamma 0.187 Theta -0.018 Vega 0.007 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$0.60		—	$2.05	$2.95	-0.876	73.3%	—	—
Call · $16 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.070 UTC Last $0.60 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.035 UTC Last — Breakeven — Implied vol 73.3% Delta -0.876 ≈88% ITM Gamma 0.113 Theta -0.014 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$2.90	$4.00	-0.931	79.1%	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.964 UTC Last — Breakeven — Implied vol 79.1% Delta -0.931 ≈93% ITM Gamma 0.068 Theta -0.009 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$4.00	$4.90	-0.939	94.6%	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.182 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 Unknown Quote as of 2026-09-04 19:55:13.971 UTC Last — Breakeven — Implied vol 94.6% Delta -0.939 ≈94% ITM Gamma 0.052 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$4.90	$6.00	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$5.90	$7.00	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$6.90	$8.00	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$7.90	$9.00	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.496 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 Unknown Quote as of 2026-09-04 19:55:17.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$8.90	$10.00	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$9.90	$11.00	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.020 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 7, 2026–Sep 4, 2026; 30 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.