TSLQ · Tradr 2X Short TSLA Daily ETF ETF

Alerts for TSLQ

$19.71 +2.11 (+11.99%) At close · Sep 4

Options Chain

Underlying $19.71 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 78 contracts · mixed daily-bar sessions · Jun 22, 2026–Sep 4, 2026; 16 unknown

Put / call OI

0.25

Call-heavy positioning

Open interest

11,086

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$18.00

$1.71 below spot

ATM implied vol

85.1%

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
3	6	—	—	$18.50	$19.10	$17.15		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:34.145 UTC Last $17.15 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:31:11.258 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$18.10	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.273 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 13:31:36.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$16.50	$17.10	$16.63		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.144 UTC Last $16.63 Breakeven $19.63 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 13:31:36.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$15.20	$16.00	$15.63		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.029 UTC Last $15.63 Breakeven $19.63 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 19:55:05.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$14.20	$15.00	$14.65		—	$0.00	$0.05	—	—	—	—
Call · $5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.272 UTC Last $14.65 Breakeven $19.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$13.20	$14.10	$13.65		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $13.65 Breakeven $19.65 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 19:55:05.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$12.20	$13.10	$12.65		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $12.65 Breakeven $19.65 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 19:55:04.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$11.20	$12.10	$11.65		$0.10	$0.00	$0.15	—	—	60	114
Call · $8 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $11.65 Breakeven $19.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:02.942 UTC Last $0.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.20	$11.10	—		$0.07	$0.00	$0.30	—	—	2	2
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:58:33.892 UTC Last $0.07 Breakeven $8.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
61	1	—	—	$9.20	$10.10	$19.40		$0.07	$0.00	$0.25	—	—	110	114
Call · $10 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $19.40 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:06.068 UTC Last $0.07 Breakeven $9.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 3, 2026 Model this put
20	1	—	—	$8.20	$9.10	$7.10		$0.10	$0.00	$0.30	—	—	4	1
Call · $11 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $7.10 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:33.667 UTC Last $0.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$7.40	$8.10	$7.00		$0.06	$0.00	$0.30	—	—	80	285
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:16.533 UTC Last $7.00 Breakeven $19.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.297 UTC Last $0.06 Breakeven $11.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 OI effective date Sep 3, 2026 Model this put
20	3	—	—	$6.50	$7.20	$6.90		$0.10	$0.00	$0.30	—	—	100	204
Call · $13 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:31.239 UTC Last $6.90 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:44.919 UTC Last $0.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$5.40	$6.10	$3.42		$0.07	$0.00	$0.10	—	—	1	12
Call · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.624 UTC Last $3.42 Breakeven $17.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:36.540 UTC Last $0.07 Breakeven $13.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
89	1	—	—	$4.40	$5.10	$4.40		$0.18	$0.00	$0.40	—	—	4	463
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.371 UTC Last $4.40 Breakeven $19.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:36.535 UTC Last $0.18 Breakeven $14.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 3, 2026 Model this put
195	7	41.4%	0.998	$3.50	$4.20	$3.90		$0.16	$0.10	$0.20	-0.089	94.4%	4	192
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:45.758 UTC Last $3.90 Breakeven $19.90 Implied vol 41.4% Delta 0.998 ≈100% ITM Gamma 0.004 Theta -0.002 Vega 0 Open interest 195 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.16 Breakeven $15.84 Implied vol 94.4% Delta -0.089 ≈9% ITM Gamma 0.048 Theta -0.023 Vega 0.006 Open interest 192 OI effective date Sep 3, 2026 Model this put
184	116	70%	0.901	$2.65	$3.30	$3.12		$0.50	$0.25	$0.50	-0.175	101.5%	41	197
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.313 UTC Last $3.12 Breakeven $20.12 Implied vol 70% Delta 0.901 ≈90% ITM Gamma 0.069 Theta -0.02 Vega 0.006 Open interest 184 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:42.730 UTC Last $0.50 Breakeven $16.50 Implied vol 101.5% Delta -0.175 ≈17% ITM Gamma 0.071 Theta -0.039 Vega 0.009 Open interest 197 OI effective date Sep 3, 2026 Model this put
320	68	72.1%	0.793	$1.90	$2.45	$2.24		$0.52	$0.45	$0.60	-0.249	90.6%	65	216
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.797 UTC Last $2.24 Breakeven $20.24 Implied vol 72.1% Delta 0.793 ≈79% ITM Gamma 0.11 Theta -0.032 Vega 0.01 Open interest 320 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.547 UTC Last $0.52 Breakeven $17.48 Implied vol 90.6% Delta -0.249 ≈25% ITM Gamma 0.097 Theta -0.043 Vega 0.011 Open interest 216 OI effective date Sep 3, 2026 Model this put
462	77	72.5%	0.655	$1.25	$1.75	$1.75		$0.86	$0.75	$1.15	-0.367	95.1%	7	165
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.797 UTC Last $1.75 Breakeven $20.75 Implied vol 72.5% Delta 0.655 ≈66% ITM Gamma 0.141 Theta -0.041 Vega 0.013 Open interest 462 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.048 UTC Last $0.86 Breakeven $18.14 Implied vol 95.1% Delta -0.367 ≈37% ITM Gamma 0.11 Theta -0.053 Vega 0.014 Open interest 165 OI effective date Sep 3, 2026 Model this put
Underlying $19.71
313	39	79.7%	0.509	$1.00	$1.15	$1.10		$1.35	$1.25	$1.50	-0.485	90.5%	6	55
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.049 UTC Last $1.10 Breakeven $21.10 Implied vol 79.7% Delta 0.509 ≈51% ITM Gamma 0.139 Theta -0.049 Vega 0.014 Open interest 313 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.547 UTC Last $1.35 Breakeven $18.65 Implied vol 90.5% Delta -0.485 ≈49% ITM Gamma 0.123 Theta -0.053 Vega 0.014 Open interest 55 OI effective date Sep 3, 2026 Model this put
639	121	71.2%	0.356	$0.40	$0.75	$0.60		$2.83	$1.80	$2.35	-0.591	97.1%	3	25
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.405 UTC Last $0.60 Breakeven $21.60 Implied vol 71.2% Delta 0.356 ≈36% ITM Gamma 0.146 Theta -0.04 Vega 0.013 Open interest 639 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.555 UTC Last $2.83 Breakeven $18.17 Implied vol 97.1% Delta -0.591 ≈59% ITM Gamma 0.111 Theta -0.055 Vega 0.014 Open interest 25 OI effective date Sep 3, 2026 Model this put
442	36	71.1%	0.232	$0.15	$0.50	$0.46		$3.10	$2.40	$3.20	-0.686	98.7%	3	63
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.797 UTC Last $0.46 Breakeven $22.46 Implied vol 71.1% Delta 0.232 ≈23% ITM Gamma 0.119 Theta -0.033 Vega 0.011 Open interest 442 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.306 UTC Last $3.10 Breakeven $18.90 Implied vol 98.7% Delta -0.686 ≈69% ITM Gamma 0.1 Theta -0.051 Vega 0.013 Open interest 63 OI effective date Sep 3, 2026 Model this put
690	121	77.2%	0.163	$0.10	$0.35	$0.29		$3.30	$3.20	$4.00	-0.764	100.2%	2	13
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:33.548 UTC Last $0.29 Breakeven $23.29 Implied vol 77.2% Delta 0.163 ≈16% ITM Gamma 0.089 Theta -0.029 Vega 0.009 Open interest 690 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:22.798 UTC Last $3.30 Breakeven $19.70 Implied vol 100.2% Delta -0.764 ≈76% ITM Gamma 0.086 Theta -0.044 Vega 0.011 Open interest 13 OI effective date Sep 3, 2026 Model this put
584	35	—	—	$0.00	$0.35	$0.20		$7.15	$4.00	$4.70	-0.863	89.2%	2	9
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:33.913 UTC Last $0.20 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 584 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:22.548 UTC Last $7.15 Breakeven $16.85 Implied vol 89.2% Delta -0.863 ≈86% ITM Gamma 0.069 Theta -0.027 Vega 0.008 Open interest 9 OI effective date Sep 3, 2026 Model this put
220	4	89.3%	0.09	$0.10	$0.15	$0.10		$7.30	$5.00	$5.90	-0.843	114.6%	29	83
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:45.763 UTC Last $0.10 Breakeven $25.10 Implied vol 89.3% Delta 0.09 ≈9% ITM Gamma 0.05 Theta -0.022 Vega 0.006 Open interest 220 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.632 UTC Last $7.30 Breakeven $17.70 Implied vol 114.6% Delta -0.843 ≈84% ITM Gamma 0.058 Theta -0.039 Vega 0.009 Open interest 83 OI effective date Sep 3, 2026 Model this put
398	218	—	—	$0.00	$0.30	$0.14		$4.50	$6.00	$6.70	-0.885	114.1%	6	5
Call · $26 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.297 UTC Last $0.14 Breakeven $26.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 398 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:33.761 UTC Last $4.50 Breakeven $21.50 Implied vol 114.1% Delta -0.885 ≈88% ITM Gamma 0.047 Theta -0.031 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this put
64	1	—	—	$0.00	$0.30	$0.33		$3.12	$7.00	$7.80	—	—	1	1
Call · $27 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:34.275 UTC Last $0.33 Breakeven $27.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:47.874 UTC Last $3.12 Breakeven $23.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
279	100	—	—	$0.00	$0.35	$0.29		$3.88	$8.00	$8.80	—	—	5	12
Call · $28 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:34.272 UTC Last $0.29 Breakeven $28.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 279 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:42.593 UTC Last $3.88 Breakeven $24.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
301	200	—	—	$0.00	$0.25	$0.13		$5.70	$8.90	$9.80	—	—	1	1
Call · $29 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:34.273 UTC Last $0.13 Breakeven $29.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 301 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:34.327 UTC Last $5.70 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1.1k	80	—	—	$0.00	$0.15	$0.08		$10.85	$9.90	$10.50	—	—	10	8
Call · $30 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.877 UTC Last $0.08 Breakeven $30.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:31.241 UTC Last $10.85 Breakeven $19.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
466	202	—	—	$0.00	$0.15	$0.10		$5.63	$10.90	$11.50	—	—	1	1
Call · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:34.270 UTC Last $0.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 466 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:58:31.238 UTC Last $5.63 Breakeven $25.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
17	10	—	—	$0.00	$0.25	$0.13		$8.03	$12.00	$12.80	—	—	1	1
Call · $32 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:31.437 UTC Last $0.13 Breakeven $32.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:34.760 UTC Last $8.03 Breakeven $23.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
360	110	—	—	$0.00	$0.35	$0.10		—	$13.00	$13.80	—	—	—	—
Call · $33 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:34.271 UTC Last $0.10 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 360 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$0.35	$0.05		—	$14.00	$14.80	—	—	—	—
Call · $34 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:31.437 UTC Last $0.05 Breakeven $34.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	2	—	—	$0.00	$0.35	$0.27		—	$15.00	$15.80	—	—	—	—
Call · $35 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.548 UTC Last $0.27 Breakeven $35.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.35	$1.78		—	$16.00	$16.80	—	—	—	—
Call · $36 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:58:31.437 UTC Last $1.78 Breakeven $37.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	10	—	—	$0.00	$0.35	$0.47		—	$17.00	$17.80	—	—	—	—
Call · $37 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:58:31.437 UTC Last $0.47 Breakeven $37.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	2	—	—	$0.00	$0.35	$0.10		—	$18.00	$18.80	—	—	—	—
Call · $38 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:34.276 UTC Last $0.10 Breakeven $38.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	2	—	—	$0.00	$0.15	$0.10		—	$20.00	$20.80	—	—	—	—
Call · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.890 UTC Last $0.10 Breakeven $40.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.311 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 · Jun 22, 2026–Sep 4, 2026; 16 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 39" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.