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

Track NAIL — free

$34.15 +0.49 (+1.46%) At close · Sep 2

Rebalance outlook locked

Options Chain

Underlying $34.15 · today Options Calculator

Positioning

Sep 4, 2026 · 1 days to expiry · 108 contracts · mixed daily-bar sessions · Aug 13, 2026–Sep 2, 2026; 9 unknown

Put / call OI

1.64

Put-heavy positioning

Open interest

6,769

as of Aug 31, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$38.50

$4.35 above spot

ATM implied vol

86.8%

market's expected move

Open interest by strike · near the money

Calls Puts

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 4 1d Sep 11 8d Sep 18 15d Sep 25 22d Oct 2 29d Oct 9 36d Oct 16 43d Dec 18 106d Jan 15 134d Mar 19 197d Jan 21 505d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
171	5	—	—	$8.80	$10.10	$9.28		$0.05	$0.00	$0.75	—	—	2	25
Call · $25 In the money Daily-bar session Sep 2, 2026 Last $9.28 Breakeven $34.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Aug 31, 2026 Model this call Put · $25 Daily-bar session Aug 13, 2026 Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Aug 31, 2026 Model this put
2	214	—	—	$4.80	$6.20	$5.24		$0.05	$0.00	$0.75	—	—	10	10
Call · $29 In the money Daily-bar session Sep 2, 2026 Last $5.24 Breakeven $34.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this call Put · $29 Daily-bar session Aug 25, 2026 Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Aug 31, 2026 Model this put
—	214	—	—	$4.40	$5.70	$4.80		$0.40	$0.00	$0.75	—	—	10	10
Call · $29.5 In the money Daily-bar session Sep 2, 2026 Last $4.80 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 Daily-bar session Aug 28, 2026 Last $0.40 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Aug 31, 2026 Model this put
12	1	—	—	$3.70	$5.10	$4.48		$0.35	$0.00	$0.15	—	—	2	40
Call · $30 In the money Daily-bar session Sep 1, 2026 Last $4.48 Breakeven $34.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Aug 31, 2026 Model this call Put · $30 Daily-bar session Sep 2, 2026 Last $0.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Aug 31, 2026 Model this put
1	1	132.4%	0.886	$3.10	$4.60	$4.05		—	$0.00	$0.75	—	—	—	—
Call · $30.5 In the money Daily-bar session Sep 1, 2026 Last $4.05 Breakeven $34.55 Implied vol 132.4% Delta 0.886 ≈89% ITM Gamma 0.058 Theta -0.164 Vega 0.005 Open interest 1 OI effective date Aug 31, 2026 Model this call Put · $30.5 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	144.3%	0.832	$2.70	$4.30	$6.26		$0.25	$0.00	$0.20	—	—	11	3
Call · $31 In the money Daily-bar session Aug 31, 2026 Last $6.26 Breakeven $37.26 Implied vol 144.3% Delta 0.832 ≈83% ITM Gamma 0.069 Theta -0.232 Vega 0.006 Open interest 1 OI effective date Aug 31, 2026 Model this call Put · $31 Daily-bar session Sep 1, 2026 Last $0.25 Breakeven $30.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Aug 31, 2026 Model this put
—	—	143.1%	0.793	$2.40	$3.80	—		$0.15	$0.05	$0.30	-0.132	101.2%	13	61
Call · $31.5 In the money Daily-bar session Unknown Last — Breakeven — Implied vol 143.1% Delta 0.793 ≈79% ITM Gamma 0.079 Theta -0.261 Vega 0.007 Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Sep 2, 2026 Last $0.15 Breakeven $31.35 Implied vol 101.2% Delta -0.132 ≈13% ITM Gamma 0.083 Theta -0.136 Vega 0.005 Open interest 61 OI effective date Aug 31, 2026 Model this put
—	28	132.9%	0.762	$2.00	$3.30	$2.24		$0.19	$0.10	$0.40	-0.178	99.4%	38	22
Call · $32 In the money Daily-bar session Sep 1, 2026 Last $2.24 Breakeven $34.24 Implied vol 132.9% Delta 0.762 ≈76% ITM Gamma 0.092 Theta -0.262 Vega 0.008 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 2, 2026 Last $0.19 Breakeven $31.81 Implied vol 99.4% Delta -0.178 ≈18% ITM Gamma 0.104 Theta -0.163 Vega 0.007 Open interest 22 OI effective date Aug 31, 2026 Model this put
—	2	127.2%	0.717	$1.65	$2.85	$3.20		$1.05	$0.10	$1.45	-0.306	148%	55	26
Call · $32.5 In the money Daily-bar session Sep 1, 2026 Last $3.20 Breakeven $35.70 Implied vol 127.2% Delta 0.717 ≈72% ITM Gamma 0.105 Theta -0.274 Vega 0.009 Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Sep 2, 2026 Last $1.05 Breakeven $31.45 Implied vol 148% Delta -0.306 ≈31% ITM Gamma 0.094 Theta -0.327 Vega 0.009 Open interest 26 OI effective date Aug 31, 2026 Model this put
—	—	124.8%	0.662	$1.35	$2.45	—		$0.40	$0.30	$0.60	-0.295	92.2%	86	123
Call · $33 In the money Daily-bar session Unknown Last — Breakeven — Implied vol 124.8% Delta 0.662 ≈66% ITM Gamma 0.116 Theta -0.29 Vega 0.009 Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 2, 2026 Last $0.40 Breakeven $32.60 Implied vol 92.2% Delta -0.295 ≈30% ITM Gamma 0.148 Theta -0.2 Vega 0.009 Open interest 123 OI effective date Aug 31, 2026 Model this put
—	10	116.9%	0.606	$0.95	$2.10	$1.46		$0.71	$0.50	$0.80	-0.377	94.4%	13	154
Call · $33.5 In the money Daily-bar session Sep 2, 2026 Last $1.46 Breakeven $34.96 Implied vol 116.9% Delta 0.606 ≈61% ITM Gamma 0.13 Theta -0.286 Vega 0.01 Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Sep 2, 2026 Last $0.71 Breakeven $32.79 Implied vol 94.4% Delta -0.377 ≈38% ITM Gamma 0.159 Theta -0.225 Vega 0.01 Open interest 154 OI effective date Aug 31, 2026 Model this put
59	24	86.4%	0.541	$0.20	$1.70	$1.30		$0.60	$0.55	$1.05	-0.459	87.1%	123	622
Call · $34 In the money Daily-bar session Sep 2, 2026 Last $1.30 Breakeven $35.30 Implied vol 86.4% Delta 0.541 ≈54% ITM Gamma 0.182 Theta -0.218 Vega 0.01 Open interest 59 OI effective date Aug 31, 2026 Model this call Put · $34 Daily-bar session Sep 2, 2026 Last $0.60 Breakeven $33.40 Implied vol 87.1% Delta -0.459 ≈46% ITM Gamma 0.18 Theta -0.217 Vega 0.01 Open interest 622 OI effective date Aug 31, 2026 Model this put
Underlying $34.15
—	6	134.7%	0.48	$0.55	$1.85	$0.88		$0.88	$0.75	$1.50	-0.544	93.1%	6	273
Call · $34.5 Daily-bar session Sep 2, 2026 Last $0.88 Breakeven $35.38 Implied vol 134.7% Delta 0.48 ≈48% ITM Gamma 0.117 Theta -0.341 Vega 0.01 Open interest — OI effective date — Model this call Put · $34.5 In the money Daily-bar session Sep 2, 2026 Last $0.88 Breakeven $33.62 Implied vol 93.1% Delta -0.544 ≈54% ITM Gamma 0.169 Theta -0.231 Vega 0.01 Open interest 273 OI effective date Aug 31, 2026 Model this put
104	82	94.4%	0.377	$0.35	$0.85	$0.85		$1.53	$1.25	$1.65	-0.622	95.1%	51	649
Call · $35 Daily-bar session Sep 2, 2026 Last $0.85 Breakeven $35.85 Implied vol 94.4% Delta 0.377 ≈38% ITM Gamma 0.159 Theta -0.228 Vega 0.01 Open interest 104 OI effective date Aug 31, 2026 Model this call Put · $35 In the money Daily-bar session Sep 2, 2026 Last $1.53 Breakeven $33.47 Implied vol 95.1% Delta -0.622 ≈62% ITM Gamma 0.158 Theta -0.226 Vega 0.01 Open interest 649 OI effective date Aug 31, 2026 Model this put
5	10	151.3%	0.387	$0.30	$1.65	$0.45		$1.65	$1.15	$2.05	-0.756	72.3%	10	122
Call · $35.5 Daily-bar session Sep 1, 2026 Last $0.45 Breakeven $35.95 Implied vol 151.3% Delta 0.387 ≈39% ITM Gamma 0.1 Theta -0.367 Vega 0.01 Open interest 5 OI effective date Aug 31, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 2, 2026 Last $1.65 Breakeven $33.85 Implied vol 72.3% Delta -0.756 ≈76% ITM Gamma 0.172 Theta -0.141 Vega 0.008 Open interest 122 OI effective date Aug 31, 2026 Model this put
17	104	144.4%	0.331	$0.20	$1.30	$0.47		$2.07	$1.75	$2.40	-0.796	82.7%	16	342
Call · $36 Daily-bar session Sep 2, 2026 Last $0.47 Breakeven $36.47 Implied vol 144.4% Delta 0.331 ≈33% ITM Gamma 0.099 Theta -0.332 Vega 0.009 Open interest 17 OI effective date Aug 31, 2026 Model this call Put · $36 In the money Daily-bar session Sep 2, 2026 Last $2.07 Breakeven $33.93 Implied vol 82.7% Delta -0.796 ≈80% ITM Gamma 0.136 Theta -0.145 Vega 0.007 Open interest 342 OI effective date Aug 31, 2026 Model this put
18	36	101.6%	0.199	$0.10	$0.45	$0.35		$2.42	$2.35	$2.80	-0.817	95.3%	2	124
Call · $36.5 Daily-bar session Sep 2, 2026 Last $0.35 Breakeven $36.85 Implied vol 101.6% Delta 0.199 ≈20% ITM Gamma 0.109 Theta -0.18 Vega 0.007 Open interest 18 OI effective date Aug 31, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 2, 2026 Last $2.42 Breakeven $34.08 Implied vol 95.3% Delta -0.817 ≈82% ITM Gamma 0.11 Theta -0.157 Vega 0.007 Open interest 124 OI effective date Aug 31, 2026 Model this put
53	20	93.3%	0.131	$0.05	$0.25	$0.25		$2.50	$2.30	$3.40	-0.984	50.1%	22	713
Call · $37 Daily-bar session Sep 2, 2026 Last $0.25 Breakeven $37.25 Implied vol 93.3% Delta 0.131 ≈13% ITM Gamma 0.09 Theta -0.126 Vega 0.005 Open interest 53 OI effective date Aug 31, 2026 Model this call Put · $37 In the money Daily-bar session Sep 2, 2026 Last $2.50 Breakeven $34.50 Implied vol 50.1% Delta -0.984 ≈98% ITM Gamma 0.032 Theta -0.009 Vega 0.001 Open interest 713 OI effective date Aug 31, 2026 Model this put
20	52	103.9%	0.12	$0.10	$0.20	$0.17		$3.50	$2.60	$3.70	—	—	1	151
Call · $37.5 Daily-bar session Sep 2, 2026 Last $0.17 Breakeven $37.67 Implied vol 103.9% Delta 0.12 ≈12% ITM Gamma 0.076 Theta -0.132 Vega 0.005 Open interest 20 OI effective date Aug 31, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 2, 2026 Last $3.50 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Aug 31, 2026 Model this put
147	27	102.8%	0.086	$0.05	$0.15	$0.10		$3.59	$3.00	$4.30	—	—	1	126
Call · $38 Daily-bar session Sep 2, 2026 Last $0.10 Breakeven $38.10 Implied vol 102.8% Delta 0.086 ≈9% ITM Gamma 0.061 Theta -0.103 Vega 0.004 Open interest 147 OI effective date Aug 31, 2026 Model this call Put · $38 In the money Daily-bar session Sep 2, 2026 Last $3.59 Breakeven $34.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Aug 31, 2026 Model this put
97	2	—	—	$0.05	$0.15	$0.13		$4.39	$3.50	$5.70	—	—	3	78
Call · $38.5 Daily-bar session Sep 2, 2026 Last $0.13 Breakeven $38.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Aug 31, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 2, 2026 Last $4.39 Breakeven $34.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Aug 31, 2026 Model this put
93	7	—	—	$0.00	$0.10	$0.07		$4.84	$4.00	$5.20	—	—	5	35
Call · $39 Daily-bar session Sep 2, 2026 Last $0.07 Breakeven $39.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Aug 31, 2026 Model this call Put · $39 In the money Daily-bar session Sep 2, 2026 Last $4.84 Breakeven $34.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Aug 31, 2026 Model this put
116	101	—	—	$0.00	$0.75	$0.15		$5.60	$4.50	$6.00	—	—	7	13
Call · $39.5 Daily-bar session Aug 31, 2026 Last $0.15 Breakeven $39.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Aug 31, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 1, 2026 Last $5.60 Breakeven $33.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Aug 31, 2026 Model this put
232	24	—	—	$0.00	$0.05	$0.05		$5.38	$4.90	$6.40	—	—	3	166
Call · $40 Daily-bar session Sep 2, 2026 Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Aug 31, 2026 Model this call Put · $40 In the money Daily-bar session Sep 2, 2026 Last $5.38 Breakeven $34.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Aug 31, 2026 Model this put
18	17	—	—	$0.00	$0.40	$0.03		$6.02	$5.30	$7.00	—	—	3	4
Call · $40.5 Daily-bar session Sep 1, 2026 Last $0.03 Breakeven $40.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Aug 31, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 2, 2026 Last $6.02 Breakeven $34.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Aug 31, 2026 Model this put
183	1	—	—	$0.00	$0.15	$0.07		$6.44	$5.90	$7.10	—	—	7	143
Call · $41 Daily-bar session Sep 2, 2026 Last $0.07 Breakeven $41.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Aug 31, 2026 Model this call Put · $41 In the money Daily-bar session Sep 2, 2026 Last $6.44 Breakeven $34.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Aug 31, 2026 Model this put
39	3	—	—	$0.00	$0.05	$0.15		$7.10	$6.40	$7.80	—	—	4	4
Call · $41.5 Daily-bar session Aug 31, 2026 Last $0.15 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Aug 31, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 2, 2026 Last $7.10 Breakeven $34.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Aug 31, 2026 Model this put
433	140	—	—	$0.00	$0.20	$0.10		$7.90	$6.80	$8.20	—	—	14	102
Call · $42 Daily-bar session Aug 31, 2026 Last $0.10 Breakeven $42.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 OI effective date Aug 31, 2026 Model this call Put · $42 In the money Daily-bar session Sep 1, 2026 Last $7.90 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Aug 31, 2026 Model this put
6	1	—	—	$0.00	$0.35	$0.20		$8.50	$7.50	$8.60	—	—	15	1
Call · $42.5 Daily-bar session Sep 2, 2026 Last $0.20 Breakeven $42.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Aug 31, 2026 Model this call Put · $42.5 In the money Daily-bar session Sep 1, 2026 Last $8.50 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Aug 31, 2026 Model this put
27	19	—	—	$0.00	$0.75	$0.05		$9.13	$7.90	$9.20	—	—	40	22
Call · $43 Daily-bar session Aug 31, 2026 Last $0.05 Breakeven $43.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Aug 31, 2026 Model this call Put · $43 In the money Daily-bar session Sep 1, 2026 Last $9.13 Breakeven $33.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Aug 31, 2026 Model this put
3	1	—	—	$0.00	$0.75	$1.01		$9.62	$8.50	$10.80	—	—	12	1
Call · $43.5 Daily-bar session Aug 25, 2026 Last $1.01 Breakeven $44.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Aug 31, 2026 Model this call Put · $43.5 In the money Daily-bar session Sep 1, 2026 Last $9.62 Breakeven $33.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Aug 31, 2026 Model this put
146	19	—	—	$0.00	$0.45	$0.05		$9.60	$8.80	$10.20	—	—	2	6
Call · $44 Daily-bar session Aug 31, 2026 Last $0.05 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Aug 31, 2026 Model this call Put · $44 In the money Daily-bar session Sep 2, 2026 Last $9.60 Breakeven $34.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Aug 31, 2026 Model this put
16	4	—	—	$0.00	$0.20	$0.05		$10.12	$9.30	$10.80	—	—	6	—
Call · $44.5 Daily-bar session Sep 2, 2026 Last $0.05 Breakeven $44.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Aug 31, 2026 Model this call Put · $44.5 In the money Daily-bar session Sep 2, 2026 Last $10.12 Breakeven $34.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
177	2	—	—	$0.00	$0.30	$0.05		$10.50	$10.00	$11.20	—	—	2	9
Call · $45 Daily-bar session Aug 31, 2026 Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Aug 31, 2026 Model this call Put · $45 In the money Daily-bar session Sep 2, 2026 Last $10.50 Breakeven $34.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Aug 31, 2026 Model this put
8	17	—	—	$0.00	$0.75	$0.14		$11.00	$10.40	$11.70	—	—	6	2
Call · $45.5 Daily-bar session Aug 27, 2026 Last $0.14 Breakeven $45.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Aug 31, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 2, 2026 Last $11.00 Breakeven $34.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this put
30	15	—	—	$0.00	$0.25	$0.03		$11.77	$10.80	$12.30	—	—	26	2
Call · $46 Daily-bar session Sep 1, 2026 Last $0.03 Breakeven $46.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Aug 31, 2026 Model this call Put · $46 In the money Daily-bar session Sep 1, 2026 Last $11.77 Breakeven $34.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this put
2	1	—	—	$0.00	$0.75	$0.10		$12.13	$11.50	$12.70	—	—	11	2
Call · $46.5 Daily-bar session Aug 28, 2026 Last $0.10 Breakeven $46.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 2, 2026 Last $12.13 Breakeven $34.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this put
20	9	—	—	$0.00	$0.20	$0.03		$12.56	$11.90	$13.20	—	—	3	2
Call · $47 Daily-bar session Sep 1, 2026 Last $0.03 Breakeven $47.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Aug 31, 2026 Model this call Put · $47 In the money Daily-bar session Sep 2, 2026 Last $12.56 Breakeven $34.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this put
8	9	—	—	$0.00	$0.75	$0.53		$13.31	$12.40	$13.60	—	—	8	—
Call · $47.5 Daily-bar session Aug 20, 2026 Last $0.53 Breakeven $48.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Aug 31, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 1, 2026 Last $13.31 Breakeven $34.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	23	—	—	$0.00	$0.50	$0.19		$13.66	$12.90	$14.20	—	—	2	—
Call · $48 Daily-bar session Aug 28, 2026 Last $0.19 Breakeven $48.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Aug 31, 2026 Model this call Put · $48 In the money Daily-bar session Sep 2, 2026 Last $13.66 Breakeven $34.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$0.45		$14.49	$13.40	$15.00	—	—	12	—
Call · $48.5 Daily-bar session Aug 24, 2026 Last $0.45 Breakeven $48.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Aug 31, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 1, 2026 Last $14.49 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	4	—	—	$0.00	$0.35	$0.05		$14.70	$13.70	$15.70	—	—	2	—
Call · $49 Daily-bar session Aug 27, 2026 Last $0.05 Breakeven $49.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Aug 31, 2026 Model this call Put · $49 In the money Daily-bar session Sep 2, 2026 Last $14.70 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$15.20	$14.30	$16.10	—	—	12	1
Call · $49.5 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.5 In the money Daily-bar session Sep 2, 2026 Last $15.20 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Aug 31, 2026 Model this put
49	7	—	—	$0.00	$0.10	$0.02		$15.76	$15.10	$16.50	—	—	18	—
Call · $50 Daily-bar session Aug 31, 2026 Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Aug 31, 2026 Model this call Put · $50 In the money Daily-bar session Sep 2, 2026 Last $15.76 Breakeven $34.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	19	—	—	$0.00	$0.10	$0.12		$16.73	$16.00	$17.40	—	—	10	—
Call · $51 Daily-bar session Aug 25, 2026 Last $0.12 Breakeven $51.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Aug 31, 2026 Model this call Put · $51 In the money Daily-bar session Sep 2, 2026 Last $16.73 Breakeven $34.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$0.10		$17.81	$16.90	$18.60	—	—	10	—
Call · $52 Daily-bar session Aug 25, 2026 Last $0.10 Breakeven $52.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Aug 31, 2026 Model this call Put · $52 In the money Daily-bar session Sep 1, 2026 Last $17.81 Breakeven $34.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	26	—	—	$0.00	$0.95	$0.10		$19.02	$17.80	$19.50	—	—	16	—
Call · $53 Daily-bar session Aug 24, 2026 Last $0.10 Breakeven $53.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Aug 31, 2026 Model this call Put · $53 In the money Daily-bar session Sep 2, 2026 Last $19.02 Breakeven $33.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.35		$19.90	$18.90	$20.70	—	—	2	—
Call · $54 Daily-bar session Aug 19, 2026 Last $0.35 Breakeven $54.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this call Put · $54 In the money Daily-bar session Sep 2, 2026 Last $19.90 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
91	2	—	—	$0.00	$0.75	$0.10		$19.80	$19.80	$21.70	—	—	2	4
Call · $55 Daily-bar session Aug 24, 2026 Last $0.10 Breakeven $55.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Aug 31, 2026 Model this call Put · $55 In the money Daily-bar session Sep 1, 2026 Last $19.80 Breakeven $35.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Aug 31, 2026 Model this put
—	—	—	—	$0.00	$1.35	—		$20.82	$20.90	$22.60	—	—	2	11
Call · $56 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Sep 1, 2026 Last $20.82 Breakeven $35.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Aug 31, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$20.31	$21.90	$23.40	—	—	22	—
Call · $57 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Aug 31, 2026 Last $20.31 Breakeven $36.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$24.01	$22.90	$24.70	—	—	16	4
Call · $58 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Sep 2, 2026 Last $24.01 Breakeven $33.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Aug 31, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$22.15	$23.40	$26.10	—	—	4	—
Call · $59 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Aug 31, 2026 Last $22.15 Breakeven $36.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$23.15	$24.40	$27.10	—	—	4	1
Call · $60 Daily-bar session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Aug 31, 2026 Last $23.15 Breakeven $36.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Aug 31, 2026 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 · Aug 13, 2026–Sep 2, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 54" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

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