TSMG · Leverage Shares 2X Long TSM Daily ETF ETF

Alerts for TSMG

$38.91 +2.08 (+5.64%) At close · Sep 4

Options Chain

Underlying $38.91 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 58 contracts · mixed daily-bar sessions · Feb 10, 2026–Sep 4, 2026; 9 unknown

Put / call OI

0.69

Call-heavy positioning

Open interest

1,366

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$34.00

$4.91 below spot

ATM implied vol

62.1%

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 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
3	40	—	—	$23.20	$24.60	$26.50		$1.25	$0.00	$0.55	—	—	1	1
Call · $15 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $26.50 Breakeven $41.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $1.25 Breakeven $13.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.20	$21.60	—		$1.30	$0.00	$0.55	—	—	1	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $1.30 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.20	$20.20	—		—	$0.00	$0.55	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$18.20	$19.60	$16.38		$0.28	$0.00	$0.30	—	—	7	25
Call · $20 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $16.38 Breakeven $36.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.999 UTC Last $0.28 Breakeven $19.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$17.20	$18.20	$26.94		—	$0.00	$0.55	—	—	—	—
Call · $21 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $26.94 Breakeven $47.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$17.70	—		$0.85	$0.00	$0.55	—	—	1	2
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $0.85 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$15.30	$16.40	$11.20		$1.00	$0.00	$0.55	—	—	1	3
Call · $23 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $11.20 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:56.966 UTC Last $1.00 Breakeven $22.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.10	$15.70	$24.10		$0.75	$0.00	$0.55	—	—	1	1
Call · $24 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $24.10 Breakeven $48.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:56.965 UTC Last $0.75 Breakeven $23.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$13.20	$14.70	$11.63		$0.90	$0.00	$0.55	—	—	1	10
Call · $25 In the money Daily-bar session Feb 10, 2026 Quote as of 2026-09-04 19:59:56.961 UTC Last $11.63 Breakeven $36.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:56.965 UTC Last $0.90 Breakeven $24.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$12.20	$13.70	$16.40		$0.35	$0.00	$0.55	—	—	1	16
Call · $26 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $16.40 Breakeven $42.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.965 UTC Last $0.35 Breakeven $25.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$11.20	$12.70	$6.17		$2.00	$0.00	$0.15	—	—	6	7
Call · $27 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $6.17 Breakeven $33.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:47.410 UTC Last $2.00 Breakeven $25.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
21	1	—	—	$10.20	$11.70	$9.67		$0.20	$0.00	$0.60	—	—	1	2
Call · $28 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $9.67 Breakeven $37.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $0.20 Breakeven $27.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
16	1	92.3%	0.961	$9.20	$10.70	$12.20		—	$0.00	$0.60	—	—	—	—
Call · $29 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $12.20 Breakeven $41.20 Implied vol 92.3% Delta 0.961 ≈96% ITM Gamma 0.012 Theta -0.025 Vega 0.006 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$8.20	$9.30	$17.30		$0.05	$0.00	$0.45	—	—	1	156
Call · $30 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $17.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:58.369 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$7.20	$8.40	$12.60		$0.40	$0.00	$0.65	—	—	2	13
Call · $31 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $12.60 Breakeven $43.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $0.40 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
8	1	71.3%	0.934	$6.30	$7.70	$5.60		$0.11	$0.05	$0.40	-0.082	77.8%	19	81
Call · $32 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.960 UTC Last $5.60 Breakeven $37.60 Implied vol 71.3% Delta 0.934 ≈93% ITM Gamma 0.025 Theta -0.029 Vega 0.009 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.11 Breakeven $31.89 Implied vol 77.8% Delta -0.082 ≈8% ITM Gamma 0.027 Theta -0.033 Vega 0.011 Open interest 81 OI effective date Sep 3, 2026 Model this put
57	1	—	—	$5.40	$6.20	$6.50		$0.27	$0.15	$0.75	-0.135	84.3%	1	92
Call · $33 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.172 UTC Last $6.50 Breakeven $39.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:34.285 UTC Last $0.27 Breakeven $32.73 Implied vol 84.3% Delta -0.135 ≈13% ITM Gamma 0.035 Theta -0.051 Vega 0.016 Open interest 92 OI effective date Sep 3, 2026 Model this put
8	1	67.8%	0.866	$4.50	$5.90	$4.70		$1.05	$0.00	$0.90	—	—	2	53
Call · $34 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.962 UTC Last $4.70 Breakeven $38.70 Implied vol 67.8% Delta 0.866 ≈87% ITM Gamma 0.044 Theta -0.044 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.963 UTC Last $1.05 Breakeven $32.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
78	1	65.5%	0.818	$3.60	$5.10	$4.90		$1.03	$0.10	$0.70	-0.164	59.9%	1	15
Call · $35 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.962 UTC Last $4.90 Breakeven $39.90 Implied vol 65.5% Delta 0.818 ≈82% ITM Gamma 0.055 Theta -0.052 Vega 0.019 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $1.03 Breakeven $33.97 Implied vol 59.9% Delta -0.164 ≈16% ITM Gamma 0.056 Theta -0.041 Vega 0.018 Open interest 15 OI effective date Sep 3, 2026 Model this put
12	2	65.3%	0.752	$2.90	$4.30	$3.30		$0.76	$0.50	$1.25	-0.261	70.5%	1	6
Call · $36 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.972 UTC Last $3.30 Breakeven $39.30 Implied vol 65.3% Delta 0.752 ≈75% ITM Gamma 0.066 Theta -0.061 Vega 0.023 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.76 Breakeven $35.24 Implied vol 70.5% Delta -0.261 ≈26% ITM Gamma 0.063 Theta -0.064 Vega 0.024 Open interest 6 OI effective date Sep 3, 2026 Model this put
118	32	65.2%	0.677	$2.25	$3.60	$2.63		$1.17	$0.75	$1.50	-0.327	67%	1	10
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $2.63 Breakeven $39.63 Implied vol 65.2% Delta 0.677 ≈68% ITM Gamma 0.075 Theta -0.068 Vega 0.026 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $1.17 Breakeven $35.83 Implied vol 67% Delta -0.327 ≈33% ITM Gamma 0.074 Theta -0.067 Vega 0.026 Open interest 10 OI effective date Sep 3, 2026 Model this put
23	3	58.6%	0.601	$1.70	$2.60	$2.20		$1.50	$1.05	$1.95	-0.405	65.6%	1	15
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $2.20 Breakeven $40.20 Implied vol 58.6% Delta 0.601 ≈60% ITM Gamma 0.09 Theta -0.066 Vega 0.028 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $1.50 Breakeven $36.50 Implied vol 65.6% Delta -0.405 ≈40% ITM Gamma 0.081 Theta -0.07 Vega 0.028 Open interest 15 OI effective date Sep 3, 2026 Model this put
Underlying $38.91
192	40	58.7%	0.418	$0.85	$1.60	$1.25		$2.75	$2.20	$3.10	-0.564	68.3%	2	22
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $1.25 Breakeven $41.25 Implied vol 58.7% Delta 0.418 ≈42% ITM Gamma 0.091 Theta -0.066 Vega 0.029 Open interest 192 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $2.75 Breakeven $37.25 Implied vol 68.3% Delta -0.564 ≈56% ITM Gamma 0.079 Theta -0.073 Vega 0.029 Open interest 22 OI effective date Sep 3, 2026 Model this put
85	1	—	—	$0.00	$0.70	$0.20		$8.55	$5.70	$7.10	-0.88	63%	3	22
Call · $45 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.20 Breakeven $45.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $8.55 Breakeven $36.45 Implied vol 63% Delta -0.88 ≈88% ITM Gamma 0.043 Theta -0.031 Vega 0.015 Open interest 22 OI effective date Sep 3, 2026 Model this put
42	3	—	—	$0.00	$0.20	$0.15		$19.17	$10.40	$11.90	-0.989	56.9%	1	3
Call · $50 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 18:32:40.880 UTC Last $0.15 Breakeven $50.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $19.17 Breakeven $30.83 Implied vol 56.9% Delta -0.989 ≈99% ITM Gamma 0.007 Theta 0 Vega 0.002 Open interest 3 OI effective date Sep 3, 2026 Model this put
102	1	—	—	$0.00	$0.55	$0.02		$19.82	$15.40	$16.80	—	—	4	—
Call · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.962 UTC Last $0.02 Breakeven $55.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $19.82 Breakeven $35.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	14	—	—	$0.00	$0.55	$0.80		$24.79	$20.80	$21.90	—	—	4	4
Call · $60 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:56.962 UTC Last $0.80 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $24.79 Breakeven $35.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.55	$0.24		—	$25.40	$26.80	—	—	—	—
Call · $65 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:56.958 UTC Last $0.24 Breakeven $65.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$30.40	$31.80	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.717 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 · Feb 10, 2026–Sep 4, 2026; 9 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 20 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.