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

Track AIBU — free

$65.19 -1.17 (-1.77%) At close · Aug 28

Rebalance outlook locked

Options Chain

Underlying $65.19 · at close Aug 28, 2026 Options Calculator

Positioning

Sep 18, 2026 · 18 days to expiry · 52 contracts · mixed snapshot sessions · Aug 14, 2026–Aug 28, 2026; 46 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

Sep 18 18d Oct 16 46d Jan 15 137d Apr 16 228d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	173.8%	0.985	—		—	—	—	—	0
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 173.8% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.025 Vega 0.005 Open interest 0 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	141.7%	0.982	—		—	—	—	—	0
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 141.7% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.024 Vega 0.005 Open interest 0 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	124.5%	0.97	—		—	—	—	—	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 124.5% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.034 Vega 0.012 Open interest 0 Model this call Put · $40 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	93.5%	0.969	—		—	-0.112	159.4%	—	0
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.5% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.027 Vega 0.012 Open interest 0 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol 159.4% Delta -0.112 ≈11% ITM Gamma 0.008 Theta -0.121 Vega 0.032 Open interest 0 Model this put
0	—	85.1%	0.931	—		—	-0.152	134.7%	—	0
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol 85.1% Delta 0.931 ≈93% ITM Gamma 0.011 Theta -0.046 Vega 0.023 Open interest 0 Model this call Put · $50 Snapshot session Unknown Last — Breakeven — Implied vol 134.7% Delta -0.152 ≈15% ITM Gamma 0.012 Theta -0.126 Vega 0.034 Open interest 0 Model this put
0	—	75.5%	0.938	—		—	-0.1	93.4%	—	0
Call · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75.5% Delta 0.938 ≈94% ITM Gamma 0.011 Theta -0.038 Vega 0.023 Open interest 0 Model this call Put · $51 Snapshot session Unknown Last — Breakeven — Implied vol 93.4% Delta -0.1 ≈10% ITM Gamma 0.013 Theta -0.065 Vega 0.023 Open interest 0 Model this put
0	—	74.8%	0.923	—		—	-0.108	89.3%	—	0
Call · $52 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74.8% Delta 0.923 ≈92% ITM Gamma 0.013 Theta -0.044 Vega 0.023 Open interest 0 Model this call Put · $52 Snapshot session Unknown Last — Breakeven — Implied vol 89.3% Delta -0.108 ≈11% ITM Gamma 0.014 Theta -0.066 Vega 0.023 Open interest 0 Model this put
0	—	69.8%	0.918	—		—	-0.12	86.1%	—	0
Call · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.8% Delta 0.918 ≈92% ITM Gamma 0.015 Theta -0.043 Vega 0.023 Open interest 0 Model this call Put · $53 Snapshot session Unknown Last — Breakeven — Implied vol 86.1% Delta -0.12 ≈12% ITM Gamma 0.016 Theta -0.068 Vega 0.035 Open interest 0 Model this put
0	—	60.6%	0.927	—		—	-0.125	79.5%	—	0
Call · $54 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.6% Delta 0.927 ≈93% ITM Gamma 0.015 Theta -0.035 Vega 0.023 Open interest 0 Model this call Put · $54 Snapshot session Unknown Last — Breakeven — Implied vol 79.5% Delta -0.125 ≈13% ITM Gamma 0.018 Theta -0.065 Vega 0.035 Open interest 0 Model this put
0	—	64.2%	0.895	—		—	-0.133	73.8%	—	0
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.2% Delta 0.895 ≈89% ITM Gamma 0.019 Theta -0.049 Vega 0.024 Open interest 0 Model this call Put · $55 Snapshot session Unknown Last — Breakeven — Implied vol 73.8% Delta -0.133 ≈13% ITM Gamma 0.02 Theta -0.063 Vega 0.036 Open interest 0 Model this put
0	—	62.8%	0.876	—		—	-0.155	72.4%	—	0
Call · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.8% Delta 0.876 ≈88% ITM Gamma 0.022 Theta -0.053 Vega 0.036 Open interest 0 Model this call Put · $56 Snapshot session Unknown Last — Breakeven — Implied vol 72.4% Delta -0.155 ≈16% ITM Gamma 0.022 Theta -0.068 Vega 0.036 Open interest 0 Model this put
0	—	60.1%	0.856	—		—	-0.14	59.2%	—	0
Call · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.1% Delta 0.856 ≈86% ITM Gamma 0.026 Theta -0.056 Vega 0.036 Open interest 0 Model this call Put · $57 Snapshot session Unknown Last — Breakeven — Implied vol 59.2% Delta -0.14 ≈14% ITM Gamma 0.026 Theta -0.052 Vega 0.036 Open interest 0 Model this put
0	—	60.1%	0.824	—		—	-0.165	57.3%	—	0
Call · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.1% Delta 0.824 ≈82% ITM Gamma 0.029 Theta -0.064 Vega 0.037 Open interest 0 Model this call Put · $58 Snapshot session Unknown Last — Breakeven — Implied vol 57.3% Delta -0.165 ≈17% ITM Gamma 0.03 Theta -0.056 Vega 0.037 Open interest 0 Model this put
0	—	57.4%	0.801	—		—	-0.177	51.3%	—	0
Call · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.4% Delta 0.801 ≈80% ITM Gamma 0.033 Theta -0.066 Vega 0.037 Open interest 0 Model this call Put · $59 Snapshot session Unknown Last — Breakeven — Implied vol 51.3% Delta -0.177 ≈18% ITM Gamma 0.035 Theta -0.052 Vega 0.037 Open interest 0 Model this put
2	1	52.7%	0.779	$6.20		—	-0.207	49.4%	—	0
Call · $60 In the money Snapshot session Aug 19, 2026 Last $6.20 Breakeven $66.20 Implied vol 52.7% Delta 0.779 ≈78% ITM Gamma 0.039 Theta -0.065 Vega 0.049 Open interest 2 Model this call Put · $60 Snapshot session Unknown Last — Breakeven — Implied vol 49.4% Delta -0.207 ≈21% ITM Gamma 0.04 Theta -0.056 Vega 0.037 Open interest 0 Model this put
0	—	50.4%	0.741	—		—	-0.245	46.9%	—	0
Call · $61 In the money Snapshot session Unknown Last — Breakeven — Implied vol 50.4% Delta 0.741 ≈74% ITM Gamma 0.044 Theta -0.067 Vega 0.049 Open interest 0 Model this call Put · $61 Snapshot session Unknown Last — Breakeven — Implied vol 46.9% Delta -0.245 ≈25% ITM Gamma 0.046 Theta -0.058 Vega 0.049 Open interest 0 Model this put
0	—	49.2%	0.696	—		—	-0.291	45.2%	—	0
Call · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.2% Delta 0.696 ≈70% ITM Gamma 0.049 Theta -0.071 Vega 0.05 Open interest 0 Model this call Put · $62 Snapshot session Unknown Last — Breakeven — Implied vol 45.2% Delta -0.291 ≈29% ITM Gamma 0.052 Theta -0.061 Vega 0.05 Open interest 0 Model this put
0	—	51.5%	0.641	—		—	-0.343	44.1%	—	0
Call · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 51.5% Delta 0.641 ≈64% ITM Gamma 0.05 Theta -0.079 Vega 0.057 Open interest 0 Model this call Put · $63 Snapshot session Unknown Last — Breakeven — Implied vol 44.1% Delta -0.343 ≈34% ITM Gamma 0.058 Theta -0.064 Vega 0.057 Open interest 0 Model this put
0	—	49%	0.591	—		—	-0.405	45.1%	—	0
Call · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49% Delta 0.591 ≈59% ITM Gamma 0.054 Theta -0.077 Vega 0.058 Open interest 0 Model this call Put · $64 Snapshot session Unknown Last — Breakeven — Implied vol 45.1% Delta -0.405 ≈41% ITM Gamma 0.059 Theta -0.068 Vega 0.058 Open interest 0 Model this put
0	—	47.7%	0.536	—		—	-0.465	43.1%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.7% Delta 0.536 ≈54% ITM Gamma 0.057 Theta -0.078 Vega 0.058 Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 43.1% Delta -0.465 ≈47% ITM Gamma 0.064 Theta -0.067 Vega 0.058 Open interest 0 Model this put
Underlying $65.19
1	1	45.8%	0.477	$5.05		—	-0.529	42.1%	—	0
Call · $66 Snapshot session Aug 14, 2026 Last $5.05 Breakeven $71.05 Implied vol 45.8% Delta 0.477 ≈48% ITM Gamma 0.059 Theta -0.074 Vega 0.059 Open interest 1 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol 42.1% Delta -0.529 ≈53% ITM Gamma 0.065 Theta -0.065 Vega 0.059 Open interest 0 Model this put
5	4	44.3%	0.415	$1.42		—	-0.597	40.6%	—	0
Call · $67 Snapshot session Aug 25, 2026 Last $1.42 Breakeven $68.42 Implied vol 44.3% Delta 0.415 ≈42% ITM Gamma 0.06 Theta -0.07 Vega 0.059 Open interest 5 Model this call Put · $67 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.6% Delta -0.597 ≈60% ITM Gamma 0.066 Theta -0.061 Vega 0.059 Open interest 0 Model this put
3	1	42.1%	0.242	$1.00		—	-0.796	36%	—	0
Call · $70 Snapshot session Aug 27, 2026 Last $1.00 Breakeven $71.00 Implied vol 42.1% Delta 0.242 ≈24% ITM Gamma 0.051 Theta -0.054 Vega 0.041 Open interest 3 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36% Delta -0.796 ≈80% ITM Gamma 0.055 Theta -0.038 Vega 0.041 Open interest 0 Model this put
2	2	68.8%	0.208	$1.12		—	—	—	—	0
Call · $75 Snapshot session Aug 17, 2026 Last $1.12 Breakeven $76.12 Implied vol 68.8% Delta 0.208 ≈21% ITM Gamma 0.028 Theta -0.079 Vega 0.042 Open interest 2 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	77.1%	0.138	—		—	—	—	—	0
Call · $80 Snapshot session Unknown Last — Breakeven — Implied vol 77.1% Delta 0.138 ≈14% ITM Gamma 0.02 Theta -0.068 Vega 0.029 Open interest 0 Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	138.9%	0.247	$0.25		—	-0.965	64.8%	—	0
Call · $85 Snapshot session Aug 28, 2026 Last $0.25 Breakeven $85.25 Implied vol 138.9% Delta 0.247 ≈25% ITM Gamma 0.016 Theta -0.175 Vega 0.044 Open interest 1 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.8% Delta -0.965 ≈97% ITM Gamma 0.009 Theta -0.017 Vega 0.015 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 · Aug 14, 2026–Aug 28, 2026; 46 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) 15 filings 15 filers Visit website