GUSH Stock — Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF: Options Chain

Calls		Puts
0	1	—	—	$20.80	—	—	—	—	0
Call · $13 In the money Snapshot session Jul 15, 2026 Last $20.80 Breakeven $33.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$21.12	—	—	—	—	0
Call · $14 In the money Snapshot session May 28, 2026 Last $21.12 Breakeven $35.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	147%	0.999	—	—	—	—	—	0
Call · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 147% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 0 Model this call Put · $16 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$20.27	$0.37	—	—	2	2
Call · $17 In the money Snapshot session Jun 2, 2026 Last $20.27 Breakeven $37.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $17 Snapshot session Apr 6, 2026 Last $0.37 Breakeven $16.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	5	—	—	$25.49	$0.95	-0.031	239.1%	20	20
Call · $18 In the money Snapshot session Aug 24, 2026 Last $25.49 Breakeven $43.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 Snapshot session Feb 12, 2026 Last $0.95 Breakeven $17.05 Implied vol 239.1% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.043 Vega 0.006 Open interest 20 Model this put
0	10	—	—	$13.64	$1.20	-0.033	226.3%	20	20
Call · $19 In the money Snapshot session Jun 15, 2026 Last $13.64 Breakeven $32.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 Snapshot session Feb 12, 2026 Last $1.20 Breakeven $17.80 Implied vol 226.3% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.042 Vega 0.007 Open interest 20 Model this put
151	8	—	—	$24.00	$0.25	-0.025	192.5%	8	2
Call · $20 In the money Snapshot session Aug 18, 2026 Last $24.00 Breakeven $44.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $20 Snapshot session Jul 13, 2026 Last $0.25 Breakeven $19.75 Implied vol 192.5% Delta -0.025 ≈2% ITM Gamma 0.003 Theta -0.028 Vega 0.007 Open interest 2 Model this put
615	9	—	—	$22.50	—	-0.04	210%	—	0
Call · $21 In the money Snapshot session Aug 27, 2026 Last $22.50 Breakeven $43.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 615 Model this call Put · $21 Snapshot session Unknown Last — Breakeven — Implied vol 210% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.046 Vega 0.007 Open interest 0 Model this put
5	161	—	—	$24.00	$0.38	-0.042	199%	1	3
Call · $22 In the money Snapshot session Aug 20, 2026 Last $24.00 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $22 Snapshot session Aug 12, 2026 Last $0.38 Breakeven $21.62 Implied vol 199% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.046 Vega 0.007 Open interest 3 Model this put
0	—	—	—	—	$0.35	-0.036	171.7%	5	110
Call · $23 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23 Snapshot session Jul 17, 2026 Last $0.35 Breakeven $22.65 Implied vol 171.7% Delta -0.036 ≈4% ITM Gamma 0.004 Theta -0.034 Vega 0.007 Open interest 110 Model this put
15	16	0.1%	0.999	$7.64	$0.10	-0.024	142.4%	7	36
Call · $24 In the money Snapshot session Jul 6, 2026 Last $7.64 Breakeven $31.64 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 15 Model this call Put · $24 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $23.90 Implied vol 142.4% Delta -0.024 ≈2% ITM Gamma 0.004 Theta -0.02 Vega 0.008 Open interest 36 Model this put
30	3	—	—	$18.00	$0.20	-0.022	130.4%	1	60
Call · $25 In the money Snapshot session Aug 25, 2026 Last $18.00 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $25 Snapshot session Aug 28, 2026 Last $0.20 Breakeven $24.80 Implied vol 130.4% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.018 Vega 0.008 Open interest 60 Model this put
0	1	—	—	$14.43	$0.03	-0.02	117.3%	2	101
Call · $26 In the money Snapshot session Aug 11, 2026 Last $14.43 Breakeven $40.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Aug 26, 2026 Last $0.03 Breakeven $25.97 Implied vol 117.3% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.015 Vega 0.004 Open interest 101 Model this put
0	18	—	—	$14.36	$0.05	-0.054	144.5%	1	20
Call · $27 In the money Snapshot session Aug 26, 2026 Last $14.36 Breakeven $41.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27 Snapshot session Aug 26, 2026 Last $0.05 Breakeven $26.95 Implied vol 144.5% Delta -0.054 ≈5% ITM Gamma 0.007 Theta -0.041 Vega 0.014 Open interest 20 Model this put
6	1	—	—	$12.38	$0.11	-0.092	170.3%	5	11
Call · $28 In the money Snapshot session Aug 12, 2026 Last $12.38 Breakeven $40.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $28 Snapshot session Aug 24, 2026 Last $0.11 Breakeven $27.89 Implied vol 170.3% Delta -0.092 ≈9% ITM Gamma 0.01 Theta -0.073 Vega 0.014 Open interest 11 Model this put
88	2	—	—	$15.85	$0.45	-0.024	96%	3	8
Call · $29 In the money Snapshot session Aug 21, 2026 Last $15.85 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 Model this call Put · $29 Snapshot session Aug 3, 2026 Last $0.45 Breakeven $28.55 Implied vol 96% Delta -0.024 ≈2% ITM Gamma 0.006 Theta -0.014 Vega 0.008 Open interest 8 Model this put
44	12	—	—	$14.20	$0.15	-0.049	106.3%	10	51
Call · $30 In the money Snapshot session Aug 19, 2026 Last $14.20 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this call Put · $30 Snapshot session Aug 25, 2026 Last $0.15 Breakeven $29.85 Implied vol 106.3% Delta -0.049 ≈5% ITM Gamma 0.009 Theta -0.028 Vega 0.009 Open interest 51 Model this put
32	3	—	—	$14.40	$0.40	-0.037	87.7%	2	11
Call · $31 In the money Snapshot session Aug 21, 2026 Last $14.40 Breakeven $45.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $31 Snapshot session Aug 11, 2026 Last $0.40 Breakeven $30.60 Implied vol 87.7% Delta -0.037 ≈4% ITM Gamma 0.009 Theta -0.018 Vega 0.009 Open interest 11 Model this put
30	2	—	—	$11.65	$1.60	-0.057	91.5%	1	6
Call · $32 In the money Snapshot session Aug 28, 2026 Last $11.65 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $32 Snapshot session Jul 28, 2026 Last $1.60 Breakeven $30.40 Implied vol 91.5% Delta -0.057 ≈6% ITM Gamma 0.012 Theta -0.027 Vega 0.015 Open interest 6 Model this put
43	5	—	—	$9.81	$0.15	-0.095	101.5%	1	38
Call · $33 In the money Snapshot session Aug 27, 2026 Last $9.81 Breakeven $42.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $33 Snapshot session Aug 24, 2026 Last $0.15 Breakeven $32.85 Implied vol 101.5% Delta -0.095 ≈10% ITM Gamma 0.016 Theta -0.044 Vega 0.016 Open interest 38 Model this put
123	5	0.1%	0.999	$9.00	$0.10	-0.057	73.3%	2	45
Call · $34 In the money Snapshot session Aug 25, 2026 Last $9.00 Breakeven $43.00 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 123 Model this call Put · $34 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $33.90 Implied vol 73.3% Delta -0.057 ≈6% ITM Gamma 0.015 Theta -0.022 Vega 0.016 Open interest 45 Model this put
171	24	0.1%	0.999	$7.78	$0.25	-0.072	69.3%	12	506
Call · $35 In the money Snapshot session Aug 25, 2026 Last $7.78 Breakeven $42.78 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 171 Model this call Put · $35 Snapshot session Aug 28, 2026 Last $0.25 Breakeven $34.75 Implied vol 69.3% Delta -0.072 ≈7% ITM Gamma 0.019 Theta -0.024 Vega 0.016 Open interest 506 Model this put
225	3	46.7%	0.968	$9.99	$0.50	-0.115	75.8%	4	37
Call · $36 In the money Snapshot session Aug 21, 2026 Last $9.99 Breakeven $45.99 Implied vol 46.7% Delta 0.968 ≈97% ITM Gamma 0.015 Theta -0.011 Vega 0.009 Open interest 225 Model this call Put · $36 Snapshot session Aug 26, 2026 Last $0.50 Breakeven $35.50 Implied vol 75.8% Delta -0.115 ≈11% ITM Gamma 0.025 Theta -0.038 Vega 0.024 Open interest 37 Model this put
266	10	50.2%	0.933	$6.20	$0.50	-0.13	68.6%	1	41
Call · $37 In the money Snapshot session Aug 27, 2026 Last $6.20 Breakeven $43.20 Implied vol 50.2% Delta 0.933 ≈93% ITM Gamma 0.025 Theta -0.019 Vega 0.016 Open interest 266 Model this call Put · $37 Snapshot session Aug 27, 2026 Last $0.50 Breakeven $36.50 Implied vol 68.6% Delta -0.13 ≈13% ITM Gamma 0.03 Theta -0.037 Vega 0.025 Open interest 41 Model this put
197	2	57.1%	0.87	$8.00	$0.67	-0.166	67.6%	1	135
Call · $38 In the money Snapshot session Aug 21, 2026 Last $8.00 Breakeven $46.00 Implied vol 57.1% Delta 0.87 ≈87% ITM Gamma 0.036 Theta -0.033 Vega 0.025 Open interest 197 Model this call Put · $38 Snapshot session Aug 28, 2026 Last $0.67 Breakeven $37.33 Implied vol 67.6% Delta -0.166 ≈17% ITM Gamma 0.036 Theta -0.043 Vega 0.025 Open interest 135 Model this put
151	2	55.2%	0.83	$4.90	$0.72	-0.188	60.8%	1	26
Call · $39 In the money Snapshot session Aug 26, 2026 Last $4.90 Breakeven $43.90 Implied vol 55.2% Delta 0.83 ≈83% ITM Gamma 0.045 Theta -0.038 Vega 0.025 Open interest 151 Model this call Put · $39 Snapshot session Aug 28, 2026 Last $0.72 Breakeven $38.28 Implied vol 60.8% Delta -0.188 ≈19% ITM Gamma 0.044 Theta -0.042 Vega 0.026 Open interest 26 Model this put
355	4	60.4%	0.76	$5.00	$0.95	-0.239	60.2%	48	250
Call · $40 In the money Snapshot session Aug 28, 2026 Last $5.00 Breakeven $45.00 Implied vol 60.4% Delta 0.76 ≈76% ITM Gamma 0.05 Theta -0.05 Vega 0.034 Open interest 355 Model this call Put · $40 Snapshot session Aug 28, 2026 Last $0.95 Breakeven $39.05 Implied vol 60.2% Delta -0.239 ≈24% ITM Gamma 0.05 Theta -0.047 Vega 0.034 Open interest 250 Model this put
61	1	57.1%	0.711	$4.13	$1.59	-0.304	64.2%	6	28
Call · $41 In the money Snapshot session Aug 28, 2026 Last $4.13 Breakeven $45.13 Implied vol 57.1% Delta 0.711 ≈71% ITM Gamma 0.059 Theta -0.052 Vega 0.034 Open interest 61 Model this call Put · $41 Snapshot session Aug 27, 2026 Last $1.59 Breakeven $39.41 Implied vol 64.2% Delta -0.304 ≈30% ITM Gamma 0.054 Theta -0.057 Vega 0.034 Open interest 28 Model this put
179	1	59.2%	0.645	$2.70	$2.18	-0.361	63.5%	14	81
Call · $42 In the money Snapshot session Aug 27, 2026 Last $2.70 Breakeven $44.70 Implied vol 59.2% Delta 0.645 ≈64% ITM Gamma 0.062 Theta -0.058 Vega 0.04 Open interest 179 Model this call Put · $42 Snapshot session Aug 26, 2026 Last $2.18 Breakeven $39.82 Implied vol 63.5% Delta -0.361 ≈36% ITM Gamma 0.058 Theta -0.06 Vega 0.04 Open interest 81 Model this put
48	3	56.7%	0.581	$3.00	$2.50	-0.421	59.7%	3	37
Call · $43 In the money Snapshot session Aug 28, 2026 Last $3.00 Breakeven $46.00 Implied vol 56.7% Delta 0.581 ≈58% ITM Gamma 0.067 Theta -0.058 Vega 0.04 Open interest 48 Model this call Put · $43 Snapshot session Aug 27, 2026 Last $2.50 Breakeven $40.50 Implied vol 59.7% Delta -0.421 ≈42% ITM Gamma 0.064 Theta -0.059 Vega 0.04 Open interest 37 Model this put
Underlying $43.74
73	2	56.4%	0.513	$2.20	$2.70	-0.488	56.3%	5	34
Call · $44 Snapshot session Aug 28, 2026 Last $2.20 Breakeven $46.20 Implied vol 56.4% Delta 0.513 ≈51% ITM Gamma 0.07 Theta -0.059 Vega 0.041 Open interest 73 Model this call Put · $44 In the money Snapshot session Aug 28, 2026 Last $2.70 Breakeven $41.30 Implied vol 56.3% Delta -0.488 ≈49% ITM Gamma 0.07 Theta -0.056 Vega 0.041 Open interest 34 Model this put
511	3	58.3%	0.449	$1.86	$3.20	-0.562	52.8%	5	30
Call · $45 Snapshot session Aug 28, 2026 Last $1.86 Breakeven $46.86 Implied vol 58.3% Delta 0.449 ≈45% ITM Gamma 0.066 Theta -0.06 Vega 0.041 Open interest 511 Model this call Put · $45 In the money Snapshot session Aug 28, 2026 Last $3.20 Breakeven $41.80 Implied vol 52.8% Delta -0.562 ≈56% ITM Gamma 0.073 Theta -0.052 Vega 0.041 Open interest 30 Model this put
60	1	60.2%	0.39	$1.60	$4.90	-0.609	60.8%	2	5
Call · $46 Snapshot session Aug 28, 2026 Last $1.60 Breakeven $47.60 Implied vol 60.2% Delta 0.39 ≈39% ITM Gamma 0.063 Theta -0.061 Vega 0.042 Open interest 60 Model this call Put · $46 In the money Snapshot session Aug 25, 2026 Last $4.90 Breakeven $41.10 Implied vol 60.8% Delta -0.609 ≈61% ITM Gamma 0.063 Theta -0.059 Vega 0.042 Open interest 5 Model this put
43	23	58.3%	0.329	$1.12	$5.00	-0.661	61.6%	2	5
Call · $47 Snapshot session Aug 28, 2026 Last $1.12 Breakeven $48.12 Implied vol 58.3% Delta 0.329 ≈33% ITM Gamma 0.061 Theta -0.055 Vega 0.037 Open interest 43 Model this call Put · $47 In the money Snapshot session Aug 27, 2026 Last $5.00 Breakeven $42.00 Implied vol 61.6% Delta -0.661 ≈66% ITM Gamma 0.058 Theta -0.056 Vega 0.037 Open interest 5 Model this put
70	17	58.9%	0.276	$0.92	$12.40	-0.711	62.2%	2	140
Call · $48 Snapshot session Aug 27, 2026 Last $0.92 Breakeven $48.92 Implied vol 58.9% Delta 0.276 ≈28% ITM Gamma 0.056 Theta -0.051 Vega 0.038 Open interest 70 Model this call Put · $48 In the money Snapshot session May 15, 2026 Last $12.40 Breakeven $35.60 Implied vol 62.2% Delta -0.711 ≈71% ITM Gamma 0.054 Theta -0.052 Vega 0.037 Open interest 140 Model this put
29	13	60.9%	0.238	$0.75	—	-0.754	63.4%	—	0
Call · $49 Snapshot session Aug 28, 2026 Last $0.75 Breakeven $49.75 Implied vol 60.9% Delta 0.238 ≈24% ITM Gamma 0.05 Theta -0.049 Vega 0.029 Open interest 29 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 63.4% Delta -0.754 ≈75% ITM Gamma 0.049 Theta -0.049 Vega 0.029 Open interest 0 Model this put
178	5	59.7%	0.193	$0.45	$6.10	-0.783	65.6%	1	24
Call · $50 Snapshot session Aug 27, 2026 Last $0.45 Breakeven $50.45 Implied vol 59.7% Delta 0.193 ≈19% ITM Gamma 0.045 Theta -0.042 Vega 0.029 Open interest 178 Model this call Put · $50 In the money Snapshot session Aug 24, 2026 Last $6.10 Breakeven $43.90 Implied vol 65.6% Delta -0.783 ≈78% ITM Gamma 0.044 Theta -0.047 Vega 0.029 Open interest 24 Model this put
44	1	61.9%	0.164	$0.15	—	-0.803	69.5%	—	0
Call · $51 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $51.15 Implied vol 61.9% Delta 0.164 ≈16% ITM Gamma 0.039 Theta -0.04 Vega 0.03 Open interest 44 Model this call Put · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.5% Delta -0.803 ≈80% ITM Gamma 0.039 Theta -0.047 Vega 0.029 Open interest 0 Model this put
20	4	65.1%	0.146	$0.30	$19.50	-0.821	73.2%	1	0
Call · $52 Snapshot session Aug 27, 2026 Last $0.30 Breakeven $52.30 Implied vol 65.1% Delta 0.146 ≈15% ITM Gamma 0.035 Theta -0.039 Vega 0.02 Open interest 20 Model this call Put · $52 In the money Snapshot session Jun 15, 2026 Last $19.50 Breakeven $32.50 Implied vol 73.2% Delta -0.821 ≈82% ITM Gamma 0.035 Theta -0.046 Vega 0.03 Open interest 0 Model this put
12	10	57.2%	0.086	$0.93	—	-0.852	73.1%	—	0
Call · $53 Snapshot session Aug 21, 2026 Last $0.93 Breakeven $53.93 Implied vol 57.2% Delta 0.086 ≈9% ITM Gamma 0.027 Theta -0.023 Vega 0.02 Open interest 12 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.1% Delta -0.852 ≈85% ITM Gamma 0.032 Theta -0.041 Vega 0.02 Open interest 0 Model this put
29	3	78.7%	0.148	$0.71	$20.00	-0.851	79.9%	1	1
Call · $54 Snapshot session Aug 20, 2026 Last $0.71 Breakeven $54.71 Implied vol 78.7% Delta 0.148 ≈15% ITM Gamma 0.029 Theta -0.047 Vega 0.02 Open interest 29 Model this call Put · $54 In the money Snapshot session May 8, 2026 Last $20.00 Breakeven $34.00 Implied vol 79.9% Delta -0.851 ≈85% ITM Gamma 0.029 Theta -0.045 Vega 0.02 Open interest 1 Model this put
65	1	67.1%	0.083	$0.39	—	-0.881	76.8%	—	0
Call · $55 Snapshot session Aug 24, 2026 Last $0.39 Breakeven $55.39 Implied vol 67.1% Delta 0.083 ≈8% ITM Gamma 0.022 Theta -0.027 Vega 0.021 Open interest 65 Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.8% Delta -0.881 ≈88% ITM Gamma 0.026 Theta -0.036 Vega 0.02 Open interest 0 Model this put
198	1	80.6%	0.059	$0.10	$24.80	-0.908	94.7%	5	0
Call · $60 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $60.10 Implied vol 80.6% Delta 0.059 ≈6% ITM Gamma 0.014 Theta -0.024 Vega 0.012 Open interest 198 Model this call Put · $60 In the money Snapshot session May 7, 2026 Last $24.80 Breakeven $35.20 Implied vol 94.7% Delta -0.908 ≈91% ITM Gamma 0.018 Theta -0.037 Vega 0.021 Open interest 0 Model this put
956	111	92.6%	0.041	$0.10	$23.00	-0.919	112.3%	1	1
Call · $65 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $65.10 Implied vol 92.6% Delta 0.041 ≈4% ITM Gamma 0.009 Theta -0.021 Vega 0.013 Open interest 956 Model this call Put · $65 In the money Snapshot session Mar 31, 2026 Last $23.00 Breakeven $42.00 Implied vol 112.3% Delta -0.919 ≈92% ITM Gamma 0.014 Theta -0.04 Vega 0.013 Open interest 1 Model this put
714	1	94.5%	0.022	$0.09	—	-0.941	119%	—	0
Call · $70 Snapshot session Aug 24, 2026 Last $0.09 Breakeven $70.09 Implied vol 94.5% Delta 0.022 ≈2% ITM Gamma 0.005 Theta -0.012 Vega 0.007 Open interest 714 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119% Delta -0.941 ≈94% ITM Gamma 0.01 Theta -0.032 Vega 0.013 Open interest 0 Model this put

Call · $13 In the money

Snapshot session: Jul 15, 2026
Last: $20.80
Breakeven: $33.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $13

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $14 In the money

Snapshot session: May 28, 2026
Last: $21.12
Breakeven: $35.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $14

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $15 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $15

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $16 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 147%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.001
Vega: 0
Open interest: 0

Model this call

Put · $16

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $17 In the money

Snapshot session: Jun 2, 2026
Last: $20.27
Breakeven: $37.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $17

Snapshot session: Apr 6, 2026
Last: $0.37
Breakeven: $16.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $18 In the money

Snapshot session: Aug 24, 2026
Last: $25.49
Breakeven: $43.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $18

Snapshot session: Feb 12, 2026
Last: $0.95
Breakeven: $17.05
Implied vol: 239.1%
Delta: -0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.043
Vega: 0.006
Open interest: 20

Model this put

Call · $19 In the money

Snapshot session: Jun 15, 2026
Last: $13.64
Breakeven: $32.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $19

Snapshot session: Feb 12, 2026
Last: $1.20
Breakeven: $17.80
Implied vol: 226.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.042
Vega: 0.007
Open interest: 20

Model this put

Call · $20 In the money

Snapshot session: Aug 18, 2026
Last: $24.00
Breakeven: $44.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151

Model this call

Put · $20

Snapshot session: Jul 13, 2026
Last: $0.25
Breakeven: $19.75
Implied vol: 192.5%
Delta: -0.025 ≈2% ITM
Gamma: 0.003
Theta: -0.028
Vega: 0.007
Open interest: 2

Model this put

Call · $21 In the money

Snapshot session: Aug 27, 2026
Last: $22.50
Breakeven: $43.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 615

Model this call

Put · $21

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 210%
Delta: -0.04 ≈4% ITM
Gamma: 0.004
Theta: -0.046
Vega: 0.007
Open interest: 0

Model this put

Call · $22 In the money

Snapshot session: Aug 20, 2026
Last: $24.00
Breakeven: $46.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $22

Snapshot session: Aug 12, 2026
Last: $0.38
Breakeven: $21.62
Implied vol: 199%
Delta: -0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.046
Vega: 0.007
Open interest: 3

Model this put

Call · $23 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $23

Snapshot session: Jul 17, 2026
Last: $0.35
Breakeven: $22.65
Implied vol: 171.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.034
Vega: 0.007
Open interest: 110

Model this put

Call · $24 In the money

Snapshot session: Jul 6, 2026
Last: $7.64
Breakeven: $31.64
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.001
Vega: 0
Open interest: 15

Model this call

Put · $24

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $23.90
Implied vol: 142.4%
Delta: -0.024 ≈2% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.008
Open interest: 36

Model this put

Call · $25 In the money

Snapshot session: Aug 25, 2026
Last: $18.00
Breakeven: $43.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $25

Snapshot session: Aug 28, 2026
Last: $0.20
Breakeven: $24.80
Implied vol: 130.4%
Delta: -0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.018
Vega: 0.008
Open interest: 60

Model this put

Call · $26 In the money

Snapshot session: Aug 11, 2026
Last: $14.43
Breakeven: $40.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $26

Snapshot session: Aug 26, 2026
Last: $0.03
Breakeven: $25.97
Implied vol: 117.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.015
Vega: 0.004
Open interest: 101

Model this put

Call · $27 In the money

Snapshot session: Aug 26, 2026
Last: $14.36
Breakeven: $41.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $27

Snapshot session: Aug 26, 2026
Last: $0.05
Breakeven: $26.95
Implied vol: 144.5%
Delta: -0.054 ≈5% ITM
Gamma: 0.007
Theta: -0.041
Vega: 0.014
Open interest: 20

Model this put

Call · $28 In the money

Snapshot session: Aug 12, 2026
Last: $12.38
Breakeven: $40.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $28

Snapshot session: Aug 24, 2026
Last: $0.11
Breakeven: $27.89
Implied vol: 170.3%
Delta: -0.092 ≈9% ITM
Gamma: 0.01
Theta: -0.073
Vega: 0.014
Open interest: 11

Model this put

Call · $29 In the money

Snapshot session: Aug 21, 2026
Last: $15.85
Breakeven: $44.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88

Model this call

Put · $29

Snapshot session: Aug 3, 2026
Last: $0.45
Breakeven: $28.55
Implied vol: 96%
Delta: -0.024 ≈2% ITM
Gamma: 0.006
Theta: -0.014
Vega: 0.008
Open interest: 8

Model this put

Call · $30 In the money

Snapshot session: Aug 19, 2026
Last: $14.20
Breakeven: $44.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44

Model this call

Put · $30

Snapshot session: Aug 25, 2026
Last: $0.15
Breakeven: $29.85
Implied vol: 106.3%
Delta: -0.049 ≈5% ITM
Gamma: 0.009
Theta: -0.028
Vega: 0.009
Open interest: 51

Model this put

Call · $31 In the money

Snapshot session: Aug 21, 2026
Last: $14.40
Breakeven: $45.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32

Model this call

Put · $31

Snapshot session: Aug 11, 2026
Last: $0.40
Breakeven: $30.60
Implied vol: 87.7%
Delta: -0.037 ≈4% ITM
Gamma: 0.009
Theta: -0.018
Vega: 0.009
Open interest: 11

Model this put

Call · $32 In the money

Snapshot session: Aug 28, 2026
Last: $11.65
Breakeven: $43.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $32

Snapshot session: Jul 28, 2026
Last: $1.60
Breakeven: $30.40
Implied vol: 91.5%
Delta: -0.057 ≈6% ITM
Gamma: 0.012
Theta: -0.027
Vega: 0.015
Open interest: 6

Model this put

Call · $33 In the money

Snapshot session: Aug 27, 2026
Last: $9.81
Breakeven: $42.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this call

Put · $33

Snapshot session: Aug 24, 2026
Last: $0.15
Breakeven: $32.85
Implied vol: 101.5%
Delta: -0.095 ≈10% ITM
Gamma: 0.016
Theta: -0.044
Vega: 0.016
Open interest: 38

Model this put

Call · $34 In the money

Snapshot session: Aug 25, 2026
Last: $9.00
Breakeven: $43.00
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.002
Vega: 0
Open interest: 123

Model this call

Put · $34

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $33.90
Implied vol: 73.3%
Delta: -0.057 ≈6% ITM
Gamma: 0.015
Theta: -0.022
Vega: 0.016
Open interest: 45

Model this put

Call · $35 In the money

Snapshot session: Aug 25, 2026
Last: $7.78
Breakeven: $42.78
Implied vol: 0.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.002
Vega: 0
Open interest: 171

Model this call

Put · $35

Snapshot session: Aug 28, 2026
Last: $0.25
Breakeven: $34.75
Implied vol: 69.3%
Delta: -0.072 ≈7% ITM
Gamma: 0.019
Theta: -0.024
Vega: 0.016
Open interest: 506

Model this put

Call · $36 In the money

Snapshot session: Aug 21, 2026
Last: $9.99
Breakeven: $45.99
Implied vol: 46.7%
Delta: 0.968 ≈97% ITM
Gamma: 0.015
Theta: -0.011
Vega: 0.009
Open interest: 225

Model this call

Put · $36

Snapshot session: Aug 26, 2026
Last: $0.50
Breakeven: $35.50
Implied vol: 75.8%
Delta: -0.115 ≈11% ITM
Gamma: 0.025
Theta: -0.038
Vega: 0.024
Open interest: 37

Model this put

Call · $37 In the money

Snapshot session: Aug 27, 2026
Last: $6.20
Breakeven: $43.20
Implied vol: 50.2%
Delta: 0.933 ≈93% ITM
Gamma: 0.025
Theta: -0.019
Vega: 0.016
Open interest: 266

Model this call

Put · $37

Snapshot session: Aug 27, 2026
Last: $0.50
Breakeven: $36.50
Implied vol: 68.6%
Delta: -0.13 ≈13% ITM
Gamma: 0.03
Theta: -0.037
Vega: 0.025
Open interest: 41

Model this put

Call · $38 In the money

Snapshot session: Aug 21, 2026
Last: $8.00
Breakeven: $46.00
Implied vol: 57.1%
Delta: 0.87 ≈87% ITM
Gamma: 0.036
Theta: -0.033
Vega: 0.025
Open interest: 197

Model this call

Put · $38

Snapshot session: Aug 28, 2026
Last: $0.67
Breakeven: $37.33
Implied vol: 67.6%
Delta: -0.166 ≈17% ITM
Gamma: 0.036
Theta: -0.043
Vega: 0.025
Open interest: 135

Model this put

Call · $39 In the money

Snapshot session: Aug 26, 2026
Last: $4.90
Breakeven: $43.90
Implied vol: 55.2%
Delta: 0.83 ≈83% ITM
Gamma: 0.045
Theta: -0.038
Vega: 0.025
Open interest: 151

Model this call

Put · $39

Snapshot session: Aug 28, 2026
Last: $0.72
Breakeven: $38.28
Implied vol: 60.8%
Delta: -0.188 ≈19% ITM
Gamma: 0.044
Theta: -0.042
Vega: 0.026
Open interest: 26

Model this put

Call · $40 In the money

Snapshot session: Aug 28, 2026
Last: $5.00
Breakeven: $45.00
Implied vol: 60.4%
Delta: 0.76 ≈76% ITM
Gamma: 0.05
Theta: -0.05
Vega: 0.034
Open interest: 355

Model this call

Put · $40

Snapshot session: Aug 28, 2026
Last: $0.95
Breakeven: $39.05
Implied vol: 60.2%
Delta: -0.239 ≈24% ITM
Gamma: 0.05
Theta: -0.047
Vega: 0.034
Open interest: 250

Model this put

Call · $41 In the money

Snapshot session: Aug 28, 2026
Last: $4.13
Breakeven: $45.13
Implied vol: 57.1%
Delta: 0.711 ≈71% ITM
Gamma: 0.059
Theta: -0.052
Vega: 0.034
Open interest: 61

Model this call

Put · $41

Snapshot session: Aug 27, 2026
Last: $1.59
Breakeven: $39.41
Implied vol: 64.2%
Delta: -0.304 ≈30% ITM
Gamma: 0.054
Theta: -0.057
Vega: 0.034
Open interest: 28

Model this put

Call · $42 In the money

Snapshot session: Aug 27, 2026
Last: $2.70
Breakeven: $44.70
Implied vol: 59.2%
Delta: 0.645 ≈64% ITM
Gamma: 0.062
Theta: -0.058
Vega: 0.04
Open interest: 179

Model this call

Put · $42

Snapshot session: Aug 26, 2026
Last: $2.18
Breakeven: $39.82
Implied vol: 63.5%
Delta: -0.361 ≈36% ITM
Gamma: 0.058
Theta: -0.06
Vega: 0.04
Open interest: 81

Model this put

Call · $43 In the money

Snapshot session: Aug 28, 2026
Last: $3.00
Breakeven: $46.00
Implied vol: 56.7%
Delta: 0.581 ≈58% ITM
Gamma: 0.067
Theta: -0.058
Vega: 0.04
Open interest: 48

Model this call

Put · $43

Snapshot session: Aug 27, 2026
Last: $2.50
Breakeven: $40.50
Implied vol: 59.7%
Delta: -0.421 ≈42% ITM
Gamma: 0.064
Theta: -0.059
Vega: 0.04
Open interest: 37

Model this put

Call · $44

Snapshot session: Aug 28, 2026
Last: $2.20
Breakeven: $46.20
Implied vol: 56.4%
Delta: 0.513 ≈51% ITM
Gamma: 0.07
Theta: -0.059
Vega: 0.041
Open interest: 73

Model this call

Put · $44 In the money

Snapshot session: Aug 28, 2026
Last: $2.70
Breakeven: $41.30
Implied vol: 56.3%
Delta: -0.488 ≈49% ITM
Gamma: 0.07
Theta: -0.056
Vega: 0.041
Open interest: 34

Model this put

Call · $45

Snapshot session: Aug 28, 2026
Last: $1.86
Breakeven: $46.86
Implied vol: 58.3%
Delta: 0.449 ≈45% ITM
Gamma: 0.066
Theta: -0.06
Vega: 0.041
Open interest: 511

Model this call

Put · $45 In the money

Snapshot session: Aug 28, 2026
Last: $3.20
Breakeven: $41.80
Implied vol: 52.8%
Delta: -0.562 ≈56% ITM
Gamma: 0.073
Theta: -0.052
Vega: 0.041
Open interest: 30

Model this put

Call · $46

Snapshot session: Aug 28, 2026
Last: $1.60
Breakeven: $47.60
Implied vol: 60.2%
Delta: 0.39 ≈39% ITM
Gamma: 0.063
Theta: -0.061
Vega: 0.042
Open interest: 60

Model this call

Put · $46 In the money

Snapshot session: Aug 25, 2026
Last: $4.90
Breakeven: $41.10
Implied vol: 60.8%
Delta: -0.609 ≈61% ITM
Gamma: 0.063
Theta: -0.059
Vega: 0.042
Open interest: 5

Model this put

Call · $47

Snapshot session: Aug 28, 2026
Last: $1.12
Breakeven: $48.12
Implied vol: 58.3%
Delta: 0.329 ≈33% ITM
Gamma: 0.061
Theta: -0.055
Vega: 0.037
Open interest: 43

Model this call

Put · $47 In the money

Snapshot session: Aug 27, 2026
Last: $5.00
Breakeven: $42.00
Implied vol: 61.6%
Delta: -0.661 ≈66% ITM
Gamma: 0.058
Theta: -0.056
Vega: 0.037
Open interest: 5

Model this put

Call · $48

Snapshot session: Aug 27, 2026
Last: $0.92
Breakeven: $48.92
Implied vol: 58.9%
Delta: 0.276 ≈28% ITM
Gamma: 0.056
Theta: -0.051
Vega: 0.038
Open interest: 70

Model this call

Put · $48 In the money

Snapshot session: May 15, 2026
Last: $12.40
Breakeven: $35.60
Implied vol: 62.2%
Delta: -0.711 ≈71% ITM
Gamma: 0.054
Theta: -0.052
Vega: 0.037
Open interest: 140

Model this put

Call · $49

Snapshot session: Aug 28, 2026
Last: $0.75
Breakeven: $49.75
Implied vol: 60.9%
Delta: 0.238 ≈24% ITM
Gamma: 0.05
Theta: -0.049
Vega: 0.029
Open interest: 29

Model this call

Put · $49 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.4%
Delta: -0.754 ≈75% ITM
Gamma: 0.049
Theta: -0.049
Vega: 0.029
Open interest: 0

Model this put

Call · $50

Snapshot session: Aug 27, 2026
Last: $0.45
Breakeven: $50.45
Implied vol: 59.7%
Delta: 0.193 ≈19% ITM
Gamma: 0.045
Theta: -0.042
Vega: 0.029
Open interest: 178

Model this call

Put · $50 In the money

Snapshot session: Aug 24, 2026
Last: $6.10
Breakeven: $43.90
Implied vol: 65.6%
Delta: -0.783 ≈78% ITM
Gamma: 0.044
Theta: -0.047
Vega: 0.029
Open interest: 24

Model this put

Call · $51

Snapshot session: Aug 27, 2026
Last: $0.15
Breakeven: $51.15
Implied vol: 61.9%
Delta: 0.164 ≈16% ITM
Gamma: 0.039
Theta: -0.04
Vega: 0.03
Open interest: 44

Model this call

Put · $51 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69.5%
Delta: -0.803 ≈80% ITM
Gamma: 0.039
Theta: -0.047
Vega: 0.029
Open interest: 0

Model this put

Call · $52

Snapshot session: Aug 27, 2026
Last: $0.30
Breakeven: $52.30
Implied vol: 65.1%
Delta: 0.146 ≈15% ITM
Gamma: 0.035
Theta: -0.039
Vega: 0.02
Open interest: 20

Model this call

Put · $52 In the money

Snapshot session: Jun 15, 2026
Last: $19.50
Breakeven: $32.50
Implied vol: 73.2%
Delta: -0.821 ≈82% ITM
Gamma: 0.035
Theta: -0.046
Vega: 0.03
Open interest: 0

Model this put

Call · $53

Snapshot session: Aug 21, 2026
Last: $0.93
Breakeven: $53.93
Implied vol: 57.2%
Delta: 0.086 ≈9% ITM
Gamma: 0.027
Theta: -0.023
Vega: 0.02
Open interest: 12

Model this call

Put · $53 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.1%
Delta: -0.852 ≈85% ITM
Gamma: 0.032
Theta: -0.041
Vega: 0.02
Open interest: 0

Model this put

Call · $54

Snapshot session: Aug 20, 2026
Last: $0.71
Breakeven: $54.71
Implied vol: 78.7%
Delta: 0.148 ≈15% ITM
Gamma: 0.029
Theta: -0.047
Vega: 0.02
Open interest: 29

Model this call

Put · $54 In the money

Snapshot session: May 8, 2026
Last: $20.00
Breakeven: $34.00
Implied vol: 79.9%
Delta: -0.851 ≈85% ITM
Gamma: 0.029
Theta: -0.045
Vega: 0.02
Open interest: 1

Model this put

Call · $55

Snapshot session: Aug 24, 2026
Last: $0.39
Breakeven: $55.39
Implied vol: 67.1%
Delta: 0.083 ≈8% ITM
Gamma: 0.022
Theta: -0.027
Vega: 0.021
Open interest: 65

Model this call

Put · $55 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.8%
Delta: -0.881 ≈88% ITM
Gamma: 0.026
Theta: -0.036
Vega: 0.02
Open interest: 0

Model this put

Call · $60

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $60.10
Implied vol: 80.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.014
Theta: -0.024
Vega: 0.012
Open interest: 198

Model this call

Put · $60 In the money

Snapshot session: May 7, 2026
Last: $24.80
Breakeven: $35.20
Implied vol: 94.7%
Delta: -0.908 ≈91% ITM
Gamma: 0.018
Theta: -0.037
Vega: 0.021
Open interest: 0

Model this put

Call · $65

Snapshot session: Aug 18, 2026
Last: $0.10
Breakeven: $65.10
Implied vol: 92.6%
Delta: 0.041 ≈4% ITM
Gamma: 0.009
Theta: -0.021
Vega: 0.013
Open interest: 956

Model this call

Put · $65 In the money

Snapshot session: Mar 31, 2026
Last: $23.00
Breakeven: $42.00
Implied vol: 112.3%
Delta: -0.919 ≈92% ITM
Gamma: 0.014
Theta: -0.04
Vega: 0.013
Open interest: 1

Model this put

Call · $70

Snapshot session: Aug 24, 2026
Last: $0.09
Breakeven: $70.09
Implied vol: 94.5%
Delta: 0.022 ≈2% ITM
Gamma: 0.005
Theta: -0.012
Vega: 0.007
Open interest: 714

Model this call

Put · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 119%
Delta: -0.941 ≈94% ITM
Gamma: 0.01
Theta: -0.032
Vega: 0.013
Open interest: 0

Model this put

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

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	1	—	—	$20.80		—	—	—	—	0
Call · $13 In the money Snapshot session Jul 15, 2026 Last $20.80 Breakeven $33.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$21.12		—	—	—	—	0
Call · $14 In the money Snapshot session May 28, 2026 Last $21.12 Breakeven $35.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	147%	0.999	—		—	—	—	—	0
Call · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 147% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 0 Model this call Put · $16 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$20.27		$0.37	—	—	2	2
Call · $17 In the money Snapshot session Jun 2, 2026 Last $20.27 Breakeven $37.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $17 Snapshot session Apr 6, 2026 Last $0.37 Breakeven $16.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	5	—	—	$25.49		$0.95	-0.031	239.1%	20	20
Call · $18 In the money Snapshot session Aug 24, 2026 Last $25.49 Breakeven $43.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 Snapshot session Feb 12, 2026 Last $0.95 Breakeven $17.05 Implied vol 239.1% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.043 Vega 0.006 Open interest 20 Model this put
0	10	—	—	$13.64		$1.20	-0.033	226.3%	20	20
Call · $19 In the money Snapshot session Jun 15, 2026 Last $13.64 Breakeven $32.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 Snapshot session Feb 12, 2026 Last $1.20 Breakeven $17.80 Implied vol 226.3% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.042 Vega 0.007 Open interest 20 Model this put
151	8	—	—	$24.00		$0.25	-0.025	192.5%	8	2
Call · $20 In the money Snapshot session Aug 18, 2026 Last $24.00 Breakeven $44.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $20 Snapshot session Jul 13, 2026 Last $0.25 Breakeven $19.75 Implied vol 192.5% Delta -0.025 ≈2% ITM Gamma 0.003 Theta -0.028 Vega 0.007 Open interest 2 Model this put
615	9	—	—	$22.50		—	-0.04	210%	—	0
Call · $21 In the money Snapshot session Aug 27, 2026 Last $22.50 Breakeven $43.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 615 Model this call Put · $21 Snapshot session Unknown Last — Breakeven — Implied vol 210% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.046 Vega 0.007 Open interest 0 Model this put
5	161	—	—	$24.00		$0.38	-0.042	199%	1	3
Call · $22 In the money Snapshot session Aug 20, 2026 Last $24.00 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $22 Snapshot session Aug 12, 2026 Last $0.38 Breakeven $21.62 Implied vol 199% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.046 Vega 0.007 Open interest 3 Model this put
0	—	—	—	—		$0.35	-0.036	171.7%	5	110
Call · $23 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23 Snapshot session Jul 17, 2026 Last $0.35 Breakeven $22.65 Implied vol 171.7% Delta -0.036 ≈4% ITM Gamma 0.004 Theta -0.034 Vega 0.007 Open interest 110 Model this put
15	16	0.1%	0.999	$7.64		$0.10	-0.024	142.4%	7	36
Call · $24 In the money Snapshot session Jul 6, 2026 Last $7.64 Breakeven $31.64 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 15 Model this call Put · $24 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $23.90 Implied vol 142.4% Delta -0.024 ≈2% ITM Gamma 0.004 Theta -0.02 Vega 0.008 Open interest 36 Model this put
30	3	—	—	$18.00		$0.20	-0.022	130.4%	1	60
Call · $25 In the money Snapshot session Aug 25, 2026 Last $18.00 Breakeven $43.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $25 Snapshot session Aug 28, 2026 Last $0.20 Breakeven $24.80 Implied vol 130.4% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.018 Vega 0.008 Open interest 60 Model this put
0	1	—	—	$14.43		$0.03	-0.02	117.3%	2	101
Call · $26 In the money Snapshot session Aug 11, 2026 Last $14.43 Breakeven $40.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Aug 26, 2026 Last $0.03 Breakeven $25.97 Implied vol 117.3% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.015 Vega 0.004 Open interest 101 Model this put
0	18	—	—	$14.36		$0.05	-0.054	144.5%	1	20
Call · $27 In the money Snapshot session Aug 26, 2026 Last $14.36 Breakeven $41.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27 Snapshot session Aug 26, 2026 Last $0.05 Breakeven $26.95 Implied vol 144.5% Delta -0.054 ≈5% ITM Gamma 0.007 Theta -0.041 Vega 0.014 Open interest 20 Model this put
6	1	—	—	$12.38		$0.11	-0.092	170.3%	5	11
Call · $28 In the money Snapshot session Aug 12, 2026 Last $12.38 Breakeven $40.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $28 Snapshot session Aug 24, 2026 Last $0.11 Breakeven $27.89 Implied vol 170.3% Delta -0.092 ≈9% ITM Gamma 0.01 Theta -0.073 Vega 0.014 Open interest 11 Model this put
88	2	—	—	$15.85		$0.45	-0.024	96%	3	8
Call · $29 In the money Snapshot session Aug 21, 2026 Last $15.85 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 Model this call Put · $29 Snapshot session Aug 3, 2026 Last $0.45 Breakeven $28.55 Implied vol 96% Delta -0.024 ≈2% ITM Gamma 0.006 Theta -0.014 Vega 0.008 Open interest 8 Model this put
44	12	—	—	$14.20		$0.15	-0.049	106.3%	10	51
Call · $30 In the money Snapshot session Aug 19, 2026 Last $14.20 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this call Put · $30 Snapshot session Aug 25, 2026 Last $0.15 Breakeven $29.85 Implied vol 106.3% Delta -0.049 ≈5% ITM Gamma 0.009 Theta -0.028 Vega 0.009 Open interest 51 Model this put
32	3	—	—	$14.40		$0.40	-0.037	87.7%	2	11
Call · $31 In the money Snapshot session Aug 21, 2026 Last $14.40 Breakeven $45.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $31 Snapshot session Aug 11, 2026 Last $0.40 Breakeven $30.60 Implied vol 87.7% Delta -0.037 ≈4% ITM Gamma 0.009 Theta -0.018 Vega 0.009 Open interest 11 Model this put
30	2	—	—	$11.65		$1.60	-0.057	91.5%	1	6
Call · $32 In the money Snapshot session Aug 28, 2026 Last $11.65 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $32 Snapshot session Jul 28, 2026 Last $1.60 Breakeven $30.40 Implied vol 91.5% Delta -0.057 ≈6% ITM Gamma 0.012 Theta -0.027 Vega 0.015 Open interest 6 Model this put
43	5	—	—	$9.81		$0.15	-0.095	101.5%	1	38
Call · $33 In the money Snapshot session Aug 27, 2026 Last $9.81 Breakeven $42.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $33 Snapshot session Aug 24, 2026 Last $0.15 Breakeven $32.85 Implied vol 101.5% Delta -0.095 ≈10% ITM Gamma 0.016 Theta -0.044 Vega 0.016 Open interest 38 Model this put
123	5	0.1%	0.999	$9.00		$0.10	-0.057	73.3%	2	45
Call · $34 In the money Snapshot session Aug 25, 2026 Last $9.00 Breakeven $43.00 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 123 Model this call Put · $34 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $33.90 Implied vol 73.3% Delta -0.057 ≈6% ITM Gamma 0.015 Theta -0.022 Vega 0.016 Open interest 45 Model this put
171	24	0.1%	0.999	$7.78		$0.25	-0.072	69.3%	12	506
Call · $35 In the money Snapshot session Aug 25, 2026 Last $7.78 Breakeven $42.78 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 171 Model this call Put · $35 Snapshot session Aug 28, 2026 Last $0.25 Breakeven $34.75 Implied vol 69.3% Delta -0.072 ≈7% ITM Gamma 0.019 Theta -0.024 Vega 0.016 Open interest 506 Model this put
225	3	46.7%	0.968	$9.99		$0.50	-0.115	75.8%	4	37
Call · $36 In the money Snapshot session Aug 21, 2026 Last $9.99 Breakeven $45.99 Implied vol 46.7% Delta 0.968 ≈97% ITM Gamma 0.015 Theta -0.011 Vega 0.009 Open interest 225 Model this call Put · $36 Snapshot session Aug 26, 2026 Last $0.50 Breakeven $35.50 Implied vol 75.8% Delta -0.115 ≈11% ITM Gamma 0.025 Theta -0.038 Vega 0.024 Open interest 37 Model this put
266	10	50.2%	0.933	$6.20		$0.50	-0.13	68.6%	1	41
Call · $37 In the money Snapshot session Aug 27, 2026 Last $6.20 Breakeven $43.20 Implied vol 50.2% Delta 0.933 ≈93% ITM Gamma 0.025 Theta -0.019 Vega 0.016 Open interest 266 Model this call Put · $37 Snapshot session Aug 27, 2026 Last $0.50 Breakeven $36.50 Implied vol 68.6% Delta -0.13 ≈13% ITM Gamma 0.03 Theta -0.037 Vega 0.025 Open interest 41 Model this put
197	2	57.1%	0.87	$8.00		$0.67	-0.166	67.6%	1	135
Call · $38 In the money Snapshot session Aug 21, 2026 Last $8.00 Breakeven $46.00 Implied vol 57.1% Delta 0.87 ≈87% ITM Gamma 0.036 Theta -0.033 Vega 0.025 Open interest 197 Model this call Put · $38 Snapshot session Aug 28, 2026 Last $0.67 Breakeven $37.33 Implied vol 67.6% Delta -0.166 ≈17% ITM Gamma 0.036 Theta -0.043 Vega 0.025 Open interest 135 Model this put
151	2	55.2%	0.83	$4.90		$0.72	-0.188	60.8%	1	26
Call · $39 In the money Snapshot session Aug 26, 2026 Last $4.90 Breakeven $43.90 Implied vol 55.2% Delta 0.83 ≈83% ITM Gamma 0.045 Theta -0.038 Vega 0.025 Open interest 151 Model this call Put · $39 Snapshot session Aug 28, 2026 Last $0.72 Breakeven $38.28 Implied vol 60.8% Delta -0.188 ≈19% ITM Gamma 0.044 Theta -0.042 Vega 0.026 Open interest 26 Model this put
355	4	60.4%	0.76	$5.00		$0.95	-0.239	60.2%	48	250
Call · $40 In the money Snapshot session Aug 28, 2026 Last $5.00 Breakeven $45.00 Implied vol 60.4% Delta 0.76 ≈76% ITM Gamma 0.05 Theta -0.05 Vega 0.034 Open interest 355 Model this call Put · $40 Snapshot session Aug 28, 2026 Last $0.95 Breakeven $39.05 Implied vol 60.2% Delta -0.239 ≈24% ITM Gamma 0.05 Theta -0.047 Vega 0.034 Open interest 250 Model this put
61	1	57.1%	0.711	$4.13		$1.59	-0.304	64.2%	6	28
Call · $41 In the money Snapshot session Aug 28, 2026 Last $4.13 Breakeven $45.13 Implied vol 57.1% Delta 0.711 ≈71% ITM Gamma 0.059 Theta -0.052 Vega 0.034 Open interest 61 Model this call Put · $41 Snapshot session Aug 27, 2026 Last $1.59 Breakeven $39.41 Implied vol 64.2% Delta -0.304 ≈30% ITM Gamma 0.054 Theta -0.057 Vega 0.034 Open interest 28 Model this put
179	1	59.2%	0.645	$2.70		$2.18	-0.361	63.5%	14	81
Call · $42 In the money Snapshot session Aug 27, 2026 Last $2.70 Breakeven $44.70 Implied vol 59.2% Delta 0.645 ≈64% ITM Gamma 0.062 Theta -0.058 Vega 0.04 Open interest 179 Model this call Put · $42 Snapshot session Aug 26, 2026 Last $2.18 Breakeven $39.82 Implied vol 63.5% Delta -0.361 ≈36% ITM Gamma 0.058 Theta -0.06 Vega 0.04 Open interest 81 Model this put
48	3	56.7%	0.581	$3.00		$2.50	-0.421	59.7%	3	37
Call · $43 In the money Snapshot session Aug 28, 2026 Last $3.00 Breakeven $46.00 Implied vol 56.7% Delta 0.581 ≈58% ITM Gamma 0.067 Theta -0.058 Vega 0.04 Open interest 48 Model this call Put · $43 Snapshot session Aug 27, 2026 Last $2.50 Breakeven $40.50 Implied vol 59.7% Delta -0.421 ≈42% ITM Gamma 0.064 Theta -0.059 Vega 0.04 Open interest 37 Model this put
Underlying $43.74
73	2	56.4%	0.513	$2.20		$2.70	-0.488	56.3%	5	34
Call · $44 Snapshot session Aug 28, 2026 Last $2.20 Breakeven $46.20 Implied vol 56.4% Delta 0.513 ≈51% ITM Gamma 0.07 Theta -0.059 Vega 0.041 Open interest 73 Model this call Put · $44 In the money Snapshot session Aug 28, 2026 Last $2.70 Breakeven $41.30 Implied vol 56.3% Delta -0.488 ≈49% ITM Gamma 0.07 Theta -0.056 Vega 0.041 Open interest 34 Model this put
511	3	58.3%	0.449	$1.86		$3.20	-0.562	52.8%	5	30
Call · $45 Snapshot session Aug 28, 2026 Last $1.86 Breakeven $46.86 Implied vol 58.3% Delta 0.449 ≈45% ITM Gamma 0.066 Theta -0.06 Vega 0.041 Open interest 511 Model this call Put · $45 In the money Snapshot session Aug 28, 2026 Last $3.20 Breakeven $41.80 Implied vol 52.8% Delta -0.562 ≈56% ITM Gamma 0.073 Theta -0.052 Vega 0.041 Open interest 30 Model this put
60	1	60.2%	0.39	$1.60		$4.90	-0.609	60.8%	2	5
Call · $46 Snapshot session Aug 28, 2026 Last $1.60 Breakeven $47.60 Implied vol 60.2% Delta 0.39 ≈39% ITM Gamma 0.063 Theta -0.061 Vega 0.042 Open interest 60 Model this call Put · $46 In the money Snapshot session Aug 25, 2026 Last $4.90 Breakeven $41.10 Implied vol 60.8% Delta -0.609 ≈61% ITM Gamma 0.063 Theta -0.059 Vega 0.042 Open interest 5 Model this put
43	23	58.3%	0.329	$1.12		$5.00	-0.661	61.6%	2	5
Call · $47 Snapshot session Aug 28, 2026 Last $1.12 Breakeven $48.12 Implied vol 58.3% Delta 0.329 ≈33% ITM Gamma 0.061 Theta -0.055 Vega 0.037 Open interest 43 Model this call Put · $47 In the money Snapshot session Aug 27, 2026 Last $5.00 Breakeven $42.00 Implied vol 61.6% Delta -0.661 ≈66% ITM Gamma 0.058 Theta -0.056 Vega 0.037 Open interest 5 Model this put
70	17	58.9%	0.276	$0.92		$12.40	-0.711	62.2%	2	140
Call · $48 Snapshot session Aug 27, 2026 Last $0.92 Breakeven $48.92 Implied vol 58.9% Delta 0.276 ≈28% ITM Gamma 0.056 Theta -0.051 Vega 0.038 Open interest 70 Model this call Put · $48 In the money Snapshot session May 15, 2026 Last $12.40 Breakeven $35.60 Implied vol 62.2% Delta -0.711 ≈71% ITM Gamma 0.054 Theta -0.052 Vega 0.037 Open interest 140 Model this put
29	13	60.9%	0.238	$0.75		—	-0.754	63.4%	—	0
Call · $49 Snapshot session Aug 28, 2026 Last $0.75 Breakeven $49.75 Implied vol 60.9% Delta 0.238 ≈24% ITM Gamma 0.05 Theta -0.049 Vega 0.029 Open interest 29 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 63.4% Delta -0.754 ≈75% ITM Gamma 0.049 Theta -0.049 Vega 0.029 Open interest 0 Model this put
178	5	59.7%	0.193	$0.45		$6.10	-0.783	65.6%	1	24
Call · $50 Snapshot session Aug 27, 2026 Last $0.45 Breakeven $50.45 Implied vol 59.7% Delta 0.193 ≈19% ITM Gamma 0.045 Theta -0.042 Vega 0.029 Open interest 178 Model this call Put · $50 In the money Snapshot session Aug 24, 2026 Last $6.10 Breakeven $43.90 Implied vol 65.6% Delta -0.783 ≈78% ITM Gamma 0.044 Theta -0.047 Vega 0.029 Open interest 24 Model this put
44	1	61.9%	0.164	$0.15		—	-0.803	69.5%	—	0
Call · $51 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $51.15 Implied vol 61.9% Delta 0.164 ≈16% ITM Gamma 0.039 Theta -0.04 Vega 0.03 Open interest 44 Model this call Put · $51 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.5% Delta -0.803 ≈80% ITM Gamma 0.039 Theta -0.047 Vega 0.029 Open interest 0 Model this put
20	4	65.1%	0.146	$0.30		$19.50	-0.821	73.2%	1	0
Call · $52 Snapshot session Aug 27, 2026 Last $0.30 Breakeven $52.30 Implied vol 65.1% Delta 0.146 ≈15% ITM Gamma 0.035 Theta -0.039 Vega 0.02 Open interest 20 Model this call Put · $52 In the money Snapshot session Jun 15, 2026 Last $19.50 Breakeven $32.50 Implied vol 73.2% Delta -0.821 ≈82% ITM Gamma 0.035 Theta -0.046 Vega 0.03 Open interest 0 Model this put
12	10	57.2%	0.086	$0.93		—	-0.852	73.1%	—	0
Call · $53 Snapshot session Aug 21, 2026 Last $0.93 Breakeven $53.93 Implied vol 57.2% Delta 0.086 ≈9% ITM Gamma 0.027 Theta -0.023 Vega 0.02 Open interest 12 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.1% Delta -0.852 ≈85% ITM Gamma 0.032 Theta -0.041 Vega 0.02 Open interest 0 Model this put
29	3	78.7%	0.148	$0.71		$20.00	-0.851	79.9%	1	1
Call · $54 Snapshot session Aug 20, 2026 Last $0.71 Breakeven $54.71 Implied vol 78.7% Delta 0.148 ≈15% ITM Gamma 0.029 Theta -0.047 Vega 0.02 Open interest 29 Model this call Put · $54 In the money Snapshot session May 8, 2026 Last $20.00 Breakeven $34.00 Implied vol 79.9% Delta -0.851 ≈85% ITM Gamma 0.029 Theta -0.045 Vega 0.02 Open interest 1 Model this put
65	1	67.1%	0.083	$0.39		—	-0.881	76.8%	—	0
Call · $55 Snapshot session Aug 24, 2026 Last $0.39 Breakeven $55.39 Implied vol 67.1% Delta 0.083 ≈8% ITM Gamma 0.022 Theta -0.027 Vega 0.021 Open interest 65 Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.8% Delta -0.881 ≈88% ITM Gamma 0.026 Theta -0.036 Vega 0.02 Open interest 0 Model this put
198	1	80.6%	0.059	$0.10		$24.80	-0.908	94.7%	5	0
Call · $60 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $60.10 Implied vol 80.6% Delta 0.059 ≈6% ITM Gamma 0.014 Theta -0.024 Vega 0.012 Open interest 198 Model this call Put · $60 In the money Snapshot session May 7, 2026 Last $24.80 Breakeven $35.20 Implied vol 94.7% Delta -0.908 ≈91% ITM Gamma 0.018 Theta -0.037 Vega 0.021 Open interest 0 Model this put
956	111	92.6%	0.041	$0.10		$23.00	-0.919	112.3%	1	1
Call · $65 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $65.10 Implied vol 92.6% Delta 0.041 ≈4% ITM Gamma 0.009 Theta -0.021 Vega 0.013 Open interest 956 Model this call Put · $65 In the money Snapshot session Mar 31, 2026 Last $23.00 Breakeven $42.00 Implied vol 112.3% Delta -0.919 ≈92% ITM Gamma 0.014 Theta -0.04 Vega 0.013 Open interest 1 Model this put
714	1	94.5%	0.022	$0.09		—	-0.941	119%	—	0
Call · $70 Snapshot session Aug 24, 2026 Last $0.09 Breakeven $70.09 Implied vol 94.5% Delta 0.022 ≈2% ITM Gamma 0.005 Theta -0.012 Vega 0.007 Open interest 714 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119% Delta -0.941 ≈94% ITM Gamma 0.01 Theta -0.032 Vega 0.013 Open interest 0 Model this put