XXRP · Teucrium 2x Long Daily XRP ETF ETF

$33.23 -3.57 (-9.70%) At close · Sep 4

Options Chain

Underlying $33.23 · at close Sep 4, 2026 Options Calculator

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 12 days to expiry · at least 116 contracts returned · mixed daily-bar sessions · May 11, 2026–Sep 4, 2026; 30 unknown

Put / call OI

0.07

Call-heavy positioning · partial

Open interest

14,871

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

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 Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
13	3	—	—	$1.95	$2.60	$2.75		$0.10	$0.00	$0.35	—	—	1	1
Call · $1 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:14.406 UTC Last $2.75 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $0.10 Breakeven $0.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
429	50	—	—	$1.05	$1.80	$1.25		$0.01	$0.00	$0.55	—	—	1	37
Call · $2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:23.161 UTC Last $1.25 Breakeven $3.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 429 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:38.245 UTC Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
418	14	—	—	$0.30	$0.75	$0.35		$0.43	$0.00	$0.60	—	—	10	258
Call · $3 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.163 UTC Last $0.35 Breakeven $3.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 418 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $0.43 Breakeven $2.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 3, 2026 Model this put
2.8k	18	—	—	$0.00	$0.25	$0.60		$0.65	$0.60	$1.35	—	—	3	267
Call · $4 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.308 UTC Last $0.60 Breakeven $4.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:10.565 UTC Last $0.65 Breakeven $3.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 267 OI effective date Sep 3, 2026 Model this put
1.6k	30	—	—	$0.00	$0.15	$0.30		—	$1.45	$2.25	—	—	—	31
Call · $5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $0.30 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.656 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
385	2	—	—	$0.00	$0.20	$0.05		—	$2.30	$3.20	—	—	—	2
Call · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:07.345 UTC Last $0.05 Breakeven $6.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1.3k	2	—	—	$0.00	$0.35	$0.05		$4.70	$3.30	$4.20	—	—	2	—
Call · $7 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:07.345 UTC Last $0.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:02.012 UTC Last $4.70 Breakeven $2.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
299	48	—	—	$0.00	$0.35	$0.05		—	$4.30	$5.20	—	—	—	—
Call · $8 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:02.998 UTC Last $0.05 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 299 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
227	20	—	—	$0.00	$0.35	$0.10		—	$5.20	$6.10	—	—	—	—
Call · $9 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:33.421 UTC Last $0.10 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
605	1	—	—	$0.00	$0.35	$0.10		—	$6.20	$7.10	—	—	—	—
Call · $10 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.421 UTC Last $0.10 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 605 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	5	—	—	$21.20	$23.20	$8.60		$0.05	$0.00	$0.75	—	—	1	5
Call · $11 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $8.60 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	25	—	—	$20.20	$22.20	$0.15		$0.20	$0.00	$0.75	—	—	2	5
Call · $12 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:59.734 UTC Last $0.15 Breakeven $12.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$19.00	$21.50	$12.70		—	$9.20	$10.10	—	—	—	—
Call · $13 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.520 UTC Last $12.70 Breakeven $25.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
193	—	—	—	$0.00	$0.35	—		$0.60	$0.00	$0.75	—	—	1	1
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.60 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	50	—	—	$17.00	$19.10	$0.09		$0.20	$0.00	$0.45	—	—	13	7
Call · $15 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:59.533 UTC Last $0.09 Breakeven $15.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$16.00	$18.50	$0.40		$0.07	$0.00	$0.75	—	—	1	4
Call · $16 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:59.520 UTC Last $0.40 Breakeven $16.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.07 Breakeven $15.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$15.40	$17.90	$0.18		—	$13.20	$14.20	—	—	—	—
Call · $17 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $0.18 Breakeven $17.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$14.00	$16.20	$15.62		—	$14.20	$15.20	—	—	—	—
Call · $18 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $15.62 Breakeven $33.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	6	—	—	$13.30	$15.20	$13.30		$2.30	$0.00	$0.80	—	—	1	8
Call · $19 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:12.328 UTC Last $13.30 Breakeven $32.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:09.651 UTC Last $2.30 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1.7k	22	—	—	$0.00	$0.25	$0.05		$0.45	$0.00	$0.90	—	—	9	21
Call · $20 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:22.680 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.45 Breakeven $19.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
53	2	—	—	$11.50	$13.30	$6.20		$0.20	$0.00	$0.95	—	—	3	8
Call · $21 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $6.20 Breakeven $27.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.20 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
862	4	—	—	$0.00	$0.35	$0.05		—	$18.20	$19.20	—	—	—	—
Call · $22 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.318 UTC Last $0.05 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 862 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.346 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$8.90	$12.00	$10.00		$0.15	$0.00	$0.65	—	—	2	12
Call · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $10.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $0.15 Breakeven $22.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$8.10	$10.30	$9.45		—	$0.00	$0.90	—	—	—	—
Call · $24 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $9.45 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
462	7	80.6%	0.979	$7.20	$9.40	$12.10		$0.40	$0.05	$0.75	—	—	3	117
Call · $25 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.866 UTC Last $12.10 Breakeven $37.10 Implied vol 80.6% Delta 0.979 ≈98% ITM Gamma 0.011 Theta -0.013 Vega 0.003 Open interest 462 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:08.068 UTC Last $0.40 Breakeven $24.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
6	1	113.5%	0.903	$6.70	$8.50	$7.30		$0.65	$0.00	$0.85	—	—	1	—
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.558 UTC Last $7.30 Breakeven $33.30 Implied vol 113.5% Delta 0.903 ≈90% ITM Gamma 0.025 Theta -0.051 Vega 0.01 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.018 UTC Last $0.65 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	100.2%	0.893	$5.60	$7.60	$10.32		$1.38	$0.00	$1.25	—	—	1	3
Call · $27 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $10.32 Breakeven $37.32 Implied vol 100.2% Delta 0.893 ≈89% ITM Gamma 0.031 Theta -0.049 Vega 0.011 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.476 UTC Last $1.38 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
8	2	118.8%	0.818	$4.90	$7.20	$7.10		$2.08	$0.30	$1.45	-0.19	124.3%	2	2
Call · $28 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:37.888 UTC Last $7.10 Breakeven $35.10 Implied vol 118.8% Delta 0.818 ≈82% ITM Gamma 0.037 Theta -0.081 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $2.08 Breakeven $25.92 Implied vol 124.3% Delta -0.19 ≈19% ITM Gamma 0.036 Theta -0.084 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this put
101	2	136.4%	0.751	$4.50	$6.80	$6.60		$1.30	$0.60	$1.40	-0.224	115.7%	1	10
Call · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.566 UTC Last $6.60 Breakeven $35.60 Implied vol 136.4% Delta 0.751 ≈75% ITM Gamma 0.039 Theta -0.11 Vega 0.019 Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $1.30 Breakeven $27.70 Implied vol 115.7% Delta -0.224 ≈22% ITM Gamma 0.043 Theta -0.086 Vega 0.018 Open interest 10 OI effective date Sep 3, 2026 Model this put
188	1	113.9%	0.727	$3.40	$5.70	$7.45		$1.70	$0.60	$2.70	-0.29	131.9%	13	44
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $7.45 Breakeven $37.45 Implied vol 113.9% Delta 0.727 ≈73% ITM Gamma 0.048 Theta -0.097 Vega 0.02 Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $1.70 Breakeven $28.30 Implied vol 131.9% Delta -0.29 ≈29% ITM Gamma 0.043 Theta -0.112 Vega 0.021 Open interest 44 OI effective date Sep 3, 2026 Model this put
81	4	128.7%	0.663	$3.40	$5.10	$6.80		$2.45	$1.20	$2.50	-0.334	122.7%	9	14
Call · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $6.80 Breakeven $37.80 Implied vol 128.7% Delta 0.663 ≈66% ITM Gamma 0.047 Theta -0.12 Vega 0.022 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.548 UTC Last $2.45 Breakeven $28.55 Implied vol 122.7% Delta -0.334 ≈33% ITM Gamma 0.049 Theta -0.111 Vega 0.022 Open interest 14 OI effective date Sep 3, 2026 Model this put
9	21	141.5%	0.61	$3.00	$5.00	$4.00		$2.00	$1.50	$3.40	-0.389	129.3%	1	11
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.548 UTC Last $4.00 Breakeven $36.00 Implied vol 141.5% Delta 0.61 ≈61% ITM Gamma 0.045 Theta -0.138 Vega 0.023 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $2.00 Breakeven $30.00 Implied vol 129.3% Delta -0.389 ≈39% ITM Gamma 0.049 Theta -0.123 Vega 0.023 Open interest 11 OI effective date Sep 3, 2026 Model this put
6	14	149.3%	0.566	$3.30	$4.10	$3.40		$3.28	$1.50	$3.80	-0.443	116.5%	3	1
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $3.40 Breakeven $36.40 Implied vol 149.3% Delta 0.566 ≈57% ITM Gamma 0.044 Theta -0.149 Vega 0.024 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $3.28 Breakeven $29.72 Implied vol 116.5% Delta -0.443 ≈44% ITM Gamma 0.056 Theta -0.114 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $33.23
23	10	137.3%	0.515	$2.25	$3.70	$3.10		$3.70	$2.80	$4.90	-0.482	143.3%	1	1
Call · $34 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.546 UTC Last $3.10 Breakeven $37.10 Implied vol 137.3% Delta 0.515 ≈51% ITM Gamma 0.048 Theta -0.139 Vega 0.024 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $3.70 Breakeven $30.30 Implied vol 143.3% Delta -0.482 ≈48% ITM Gamma 0.046 Theta -0.141 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
113	5	147.4%	0.478	$2.35	$3.30	$2.70		$3.23	$3.50	$5.40	-0.526	143.1%	1	1
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.865 UTC Last $2.70 Breakeven $37.70 Implied vol 147.4% Delta 0.478 ≈48% ITM Gamma 0.045 Theta -0.149 Vega 0.024 Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $3.23 Breakeven $31.77 Implied vol 143.1% Delta -0.526 ≈53% ITM Gamma 0.046 Theta -0.141 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
25	4	134.8%	0.421	$1.05	$3.30	$2.25		$4.50	$3.40	$6.00	-0.591	126.3%	10	11
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $2.25 Breakeven $38.25 Implied vol 134.8% Delta 0.421 ≈42% ITM Gamma 0.048 Theta -0.134 Vega 0.024 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $4.50 Breakeven $31.50 Implied vol 126.3% Delta -0.591 ≈59% ITM Gamma 0.051 Theta -0.121 Vega 0.023 Open interest 11 OI effective date Sep 3, 2026 Model this put
37	2	149.3%	0.399	$1.60	$2.80	$1.95		$6.78	$4.00	$6.70	-0.64	124.2%	3	6
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.862 UTC Last $1.95 Breakeven $38.95 Implied vol 149.3% Delta 0.399 ≈40% ITM Gamma 0.043 Theta -0.146 Vega 0.023 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.571 UTC Last $6.78 Breakeven $30.22 Implied vol 124.2% Delta -0.64 ≈64% ITM Gamma 0.05 Theta -0.114 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this put
17	3	158.4%	0.375	$1.70	$2.55	$1.70		$7.80	$5.10	$7.50	-0.665	133.9%	1	1
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.866 UTC Last $1.70 Breakeven $39.70 Implied vol 158.4% Delta 0.375 ≈37% ITM Gamma 0.04 Theta -0.152 Vega 0.023 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $7.80 Breakeven $30.20 Implied vol 133.9% Delta -0.665 ≈67% ITM Gamma 0.045 Theta -0.12 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this put
24	4	128.3%	0.285	$0.30	$2.15	$1.80		$5.90	$6.20	$8.30	-0.686	142.7%	12	2
Call · $39 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $1.80 Breakeven $40.80 Implied vol 128.3% Delta 0.285 ≈29% ITM Gamma 0.044 Theta -0.11 Vega 0.021 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $5.90 Breakeven $33.10 Implied vol 142.7% Delta -0.686 ≈69% ITM Gamma 0.041 Theta -0.124 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this put
48	38	145.7%	0.286	$1.00	$1.75	$1.40		$6.18	$7.10	$9.00	-0.719	143.4%	10	2
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $1.40 Breakeven $41.40 Implied vol 145.7% Delta 0.286 ≈29% ITM Gamma 0.039 Theta -0.125 Vega 0.021 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $6.18 Breakeven $33.82 Implied vol 143.4% Delta -0.719 ≈72% ITM Gamma 0.039 Theta -0.118 Vega 0.02 Open interest 2 OI effective date Sep 3, 2026 Model this put
29	2	151.6%	0.267	$0.50	$2.10	$1.95		—	$7.30	$9.60	-0.801	120.7%	—	—
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $1.95 Breakeven $42.95 Implied vol 151.6% Delta 0.267 ≈27% ITM Gamma 0.036 Theta -0.126 Vega 0.02 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.547 UTC Last — Breakeven — Implied vol 120.7% Delta -0.801 ≈80% ITM Gamma 0.038 Theta -0.081 Vega 0.017 Open interest — OI effective date — Model this put
200	1	—	—	$0.15	$1.65	$1.30		—	$8.10	$10.70	-0.818	126%	—	—
Call · $42 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $1.30 Breakeven $43.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.829 UTC Last — Breakeven — Implied vol 126% Delta -0.818 ≈82% ITM Gamma 0.035 Theta -0.08 Vega 0.016 Open interest — OI effective date — Model this put
3	1	—	—	$0.20	$1.45	$1.52		—	$9.20	$11.70	-0.818	137.1%	—	—
Call · $43 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.866 UTC Last $1.52 Breakeven $44.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.829 UTC Last — Breakeven — Implied vol 137.1% Delta -0.818 ≈82% ITM Gamma 0.032 Theta -0.087 Vega 0.016 Open interest — OI effective date — Model this put
3	1	—	—	$0.05	$1.50	$1.00		—	$10.50	$12.50	—	—	—	—
Call · $44 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.865 UTC Last $1.00 Breakeven $45.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	22	—	—	$0.30	$1.15	$1.21		—	$11.20	$13.30	—	—	—	—
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $1.21 Breakeven $46.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
210	192	—	—	$0.25	$0.80	$0.50		—	$16.20	$18.00	—	—	—	—
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.860 UTC Last $0.50 Breakeven $50.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.830 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 · May 11, 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 46" for the wings.