AAPD · Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF

Track AAPD — free

$11.38 0.00 (-0.03%) At close · Aug 14

Options Chain

Underlying $11.38 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 42 contracts · mixed snapshot sessions · Jul 21, 2026–Aug 14, 2026; 25 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Oct 16 61d Jan 15 152d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	2	—	—	$8.60		—	—	—	—	0
Call · $2 In the money Snapshot session Jul 21, 2026 Last $8.60 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.05	—	—	2	0
Call · $3 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $3 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.05	—	—	2	0
Call · $4 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$5.62		$0.05	—	—	2	0
Call · $5 In the money Snapshot session Jul 29, 2026 Last $5.62 Breakeven $10.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.05	—	—	2	0
Call · $6 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $6 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $7 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $7 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$3.45		—	—	—	—	0
Call · $8 In the money Snapshot session Jul 31, 2026 Last $3.45 Breakeven $11.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
97	15	—	—	$2.51		—	—	—	—	0
Call · $9 In the money Snapshot session Jul 31, 2026 Last $2.51 Breakeven $11.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 Model this call Put · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
143	1	—	—	$1.35		$0.05	-0.148	107.2%	2	15
Call · $10 In the money Snapshot session Aug 14, 2026 Last $1.35 Breakeven $11.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 Model this call Put · $10 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $9.95 Implied vol 107.2% Delta -0.148 ≈15% ITM Gamma 0.154 Theta -0.031 Vega 0.003 Open interest 15 Model this put
84	1	—	—	$0.38		$0.15	-0.339	75.4%	5	17
Call · $11 In the money Snapshot session Aug 14, 2026 Last $0.38 Breakeven $11.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 Model this call Put · $11 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $10.85 Implied vol 75.4% Delta -0.339 ≈34% ITM Gamma 0.353 Theta -0.036 Vega 0.005 Open interest 17 Model this put
Underlying $11.38
26	2	55.4%	0.228	$0.10		$0.59	-0.878	36.3%	20	4
Call · $12 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $12.10 Implied vol 55.4% Delta 0.228 ≈23% ITM Gamma 0.394 Theta -0.021 Vega 0.004 Open interest 26 Model this call Put · $12 In the money Snapshot session Aug 13, 2026 Last $0.59 Breakeven $11.41 Implied vol 36.3% Delta -0.878 ≈88% ITM Gamma 0.4 Theta -0.009 Vega 0.003 Open interest 4 Model this put
63	60	104.9%	0.167	$0.10		$1.87	-0.98	52.3%	8	3
Call · $13 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $13.10 Implied vol 104.9% Delta 0.167 ≈17% ITM Gamma 0.171 Theta -0.033 Vega 0.004 Open interest 63 Model this call Put · $13 In the money Snapshot session Aug 6, 2026 Last $1.87 Breakeven $11.13 Implied vol 52.3% Delta -0.98 ≈98% ITM Gamma 0.067 Theta -0.003 Vega 0.001 Open interest 3 Model this put
1	1	140.6%	0.133	$0.03		—	-0.985	77.4%	—	0
Call · $14 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $14.03 Implied vol 140.6% Delta 0.133 ≈13% ITM Gamma 0.11 Theta -0.039 Vega 0.003 Open interest 1 Model this call Put · $14 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.4% Delta -0.985 ≈99% ITM Gamma 0.036 Theta -0.003 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.956	126.9%	—	0
Call · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.9% Delta -0.956 ≈96% ITM Gamma 0.053 Theta -0.015 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.961	151.7%	—	0
Call · $16 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 151.7% Delta -0.961 ≈96% ITM Gamma 0.04 Theta -0.016 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.965	172.2%	—	0
Call · $17 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17 In the money Snapshot session Unknown Last — Breakeven — Implied vol 172.2% Delta -0.965 ≈96% ITM Gamma 0.032 Theta -0.016 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.968	190.8%	—	0
Call · $18 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol 190.8% Delta -0.968 ≈97% ITM Gamma 0.027 Theta -0.017 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.97	208.5%	—	0
Call · $19 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 208.5% Delta -0.97 ≈97% ITM Gamma 0.023 Theta -0.017 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.972	225.3%	—	0
Call · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 225.3% Delta -0.972 ≈97% ITM Gamma 0.021 Theta -0.018 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.973	241.3%	—	0
Call · $21 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21 In the money Snapshot session Unknown Last — Breakeven — Implied vol 241.3% Delta -0.973 ≈97% ITM Gamma 0.019 Theta -0.018 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.974	256.5%	—	0
Call · $22 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22 In the money Snapshot session Unknown Last — Breakeven — Implied vol 256.5% Delta -0.974 ≈97% ITM Gamma 0.017 Theta -0.019 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 21, 2026–Aug 14, 2026; 25 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1424958 CUSIP 25461A304 13F (30d) 16 filings 15 filers Visit website