WEBS · Direxion Daily Dow Jones Internet Bear 3X Shares ETF

Alerts for WEBS

$14.22 +0.37 (+2.67%) At close · Sep 4

Options Chain

Underlying $14.22 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 54 contracts · mixed daily-bar sessions · Feb 12, 2026–Sep 4, 2026; 37 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

$21.00

$6.78 above spot

ATM implied vol

72.2%

market's expected move

Open interest by strike

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
—	—	—	—	$4.70	$9.60	—		—	$0.00	$0.60	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — 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 19:59:58.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.60	—		—	$0.00	$0.60	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 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 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $14.22
5	3	72.7%	0.378	$0.10	$0.85	$0.25		$0.90	$0.75	$1.70	-0.625	71.7%	1	1
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.25 Breakeven $15.25 Implied vol 72.7% Delta 0.378 ≈38% ITM Gamma 0.195 Theta -0.029 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.282 UTC Last $0.90 Breakeven $14.10 Implied vol 71.7% Delta -0.625 ≈62% ITM Gamma 0.197 Theta -0.027 Vega 0.01 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.70	—		—	$0.00	$2.60	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$0.00	$3.40	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 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 19:59:35.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.60	$0.35		—	$0.00	$4.50	—	—	—	—
Call · $18 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.35 Breakeven $18.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.60	$1.50		—	$0.80	$5.70	—	—	—	—
Call · $19 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $1.50 Breakeven $20.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.60	$9.10		—	$1.80	$6.70	—	—	—	—
Call · $20 Daily-bar session Feb 12, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $9.10 Breakeven $29.10 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 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.60	$1.20		—	$2.80	$7.70	—	—	—	—
Call · $21 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $1.20 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$3.80	$8.70	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 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 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.60	$3.16		—	$4.80	$9.70	—	—	—	—
Call · $23 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $3.16 Breakeven $26.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		$3.30	$9.60	$10.40	—	—	11	11
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 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 Apr 13, 2026 Quote as of 2026-09-04 19:59:51.080 UTC Last $3.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
17	2	—	—	$0.00	$0.50	$0.35		—	$6.80	$11.70	—	—	—	—
Call · $25 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $0.35 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$7.80	$12.70	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$8.80	$13.70	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.60	$6.20		—	$9.80	$14.70	—	—	—	—
Call · $28 Daily-bar session Mar 2, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $6.20 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$10.80	$15.70	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.60	$0.05		$9.30	$11.80	$16.70	—	—	12	—
Call · $30 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.05 Breakeven $30.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $9.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$12.80	$17.70	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.60	$0.05		—	$13.80	$18.70	—	—	—	—
Call · $32 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.05 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	3	—	—	$0.00	$0.35	$0.05		—	$14.80	$19.70	—	—	—	—
Call · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.05 Breakeven $33.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$15.80	$20.70	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 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 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.60	$0.03		—	$16.80	$21.70	—	—	—	—
Call · $35 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.03 Breakeven $35.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$17.80	$22.70	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 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 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.60	$0.60		—	$18.80	$23.70	—	—	—	—
Call · $37 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.60 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$21.80	$26.70	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.60	$1.25		—	$26.80	$31.70	—	—	—	—
Call · $45 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $1.25 Breakeven $46.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.282 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 12, 2026–Sep 4, 2026; 37 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.