ACIO · Aptus Collared Investment Opportunity ETF ETF

Alerts for ACIO

$47.06 -0.12 (-0.25%) At close · Sep 4

Options Chain

Underlying $47.06 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

10.8%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.10	$12.10	—		—	$0.00	$0.50	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$11.10	—		—	$0.00	$0.50	—	—	—	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$10.10	—		—	$0.00	$0.50	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.2%	0.978	$7.20	$9.10	—		—	$0.00	$0.50	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 51.2% Delta 0.978 ≈98% ITM Gamma 0.012 Theta -0.013 Vega 0.005 Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.1%	0.976	$6.20	$8.10	—		—	$0.00	$0.50	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 45.1% Delta 0.976 ≈98% ITM Gamma 0.014 Theta -0.013 Vega 0.005 Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39%	0.973	$5.20	$7.10	—		—	$0.00	$0.50	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.610 UTC Last — Breakeven — Implied vol 39% Delta 0.973 ≈97% ITM Gamma 0.018 Theta -0.012 Vega 0.006 Open interest — OI effective date — Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.1%	0.97	$4.20	$6.10	—		—	$0.00	$0.50	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.397 UTC Last — Breakeven — Implied vol 33.1% Delta 0.97 ≈97% ITM Gamma 0.023 Theta -0.012 Vega 0.006 Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.2%	0.965	$3.20	$5.10	—		—	$0.00	$0.50	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 27.2% Delta 0.965 ≈96% ITM Gamma 0.032 Theta -0.011 Vega 0.007 Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.8%	0.985	$2.15	$4.10	—		—	$0.00	$0.50	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 16.8% Delta 0.985 ≈99% ITM Gamma 0.025 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.3%	0.946	$1.20	$3.10	—		—	$0.00	$0.50	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 15.3% Delta 0.946 ≈95% ITM Gamma 0.081 Theta -0.01 Vega 0.01 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.589 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.8%	0.883	$0.20	$2.15	—		—	$0.00	$0.50	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.566 UTC Last — Breakeven — Implied vol 10.8% Delta 0.883 ≈88% ITM Gamma 0.204 Theta -0.011 Vega 0.017 Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$0.00	$1.10	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $47.06
—	—	—	—	$0.00	$0.50	—		—	$0.00	$1.90	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$0.90	$2.90	-0.949	12.6%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.571 UTC Last — Breakeven — Implied vol 12.6% Delta -0.949 ≈95% ITM Gamma 0.094 Theta 0 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$1.95	$4.00	-0.9	24.1%	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 24.1% Delta -0.9 ≈90% ITM Gamma 0.082 Theta -0.01 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.95	$5.00	-0.915	29.9%	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.610 UTC Last — Breakeven — Implied vol 29.9% Delta -0.915 ≈92% ITM Gamma 0.059 Theta -0.011 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$3.90	$6.00	-0.938	33.3%	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 33.3% Delta -0.938 ≈94% ITM Gamma 0.041 Theta -0.009 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.90	$6.90	-0.973	31.9%	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 31.9% Delta -0.973 ≈97% ITM Gamma 0.022 Theta -0.002 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.90	$7.90	-0.975	36.3%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 36.3% Delta -0.975 ≈97% ITM Gamma 0.018 Theta -0.002 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.90	$8.90	-0.976	40.6%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.449 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 40.6% Delta -0.976 ≈98% ITM Gamma 0.016 Theta -0.002 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$7.90	$9.90	-0.977	44.8%	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.558 UTC Last — Breakeven — Implied vol 44.8% Delta -0.977 ≈98% ITM Gamma 0.014 Theta -0.003 Vega 0.005 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has daily-bar sessions 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.