AIS · VistaShares Artificial Intelligence Supercycle ETF ETF

Alerts for AIS

$70.33 +3.13 (+4.66%) At close · Sep 4

Options Chain

Underlying $70.33 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 56 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 27 unknown

Put / call OI

0.18

Call-heavy positioning

Open interest

220

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$68.00

$2.33 below spot

ATM implied vol

46.6%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$15.70	$18.20	$12.20		—	$0.00	$1.45	—	—	—	—
Call · $53 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:57:39.028 UTC Last $12.20 Breakeven $65.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.70	$17.00	—		—	$0.00	$1.45	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:27.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.70	$16.20	—		$0.05	$0.00	$1.50	—	—	1	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:45.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.416 UTC Last $0.05 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.70	$15.10	—		—	$0.00	$1.50	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.80	$14.30	—		—	$0.00	$1.50	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$13.10	—		—	$0.00	$1.55	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$12.30	—		—	$0.00	$1.60	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$8.90	$11.40	$13.21		$0.95	$0.00	$0.65	—	—	5	8
Call · $60 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $13.21 Breakeven $73.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.246 UTC Last $0.95 Breakeven $59.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.00	$10.10	—		$0.93	$0.00	$1.60	—	—	1	1
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:49:58.121 UTC Last $0.93 Breakeven $60.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.10	$9.20	—		$1.60	$0.00	$1.75	—	—	1	1
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.214 UTC Last $1.60 Breakeven $60.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.10	$8.70	—		$1.26	$0.00	$1.85	—	—	1	1
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:31.194 UTC Last $1.26 Breakeven $61.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	31.2%	0.951	$5.20	$7.80	—		$0.50	$0.00	$1.95	—	—	1	2
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.308 UTC Last — Breakeven — Implied vol 31.2% Delta 0.951 ≈95% ITM Gamma 0.025 Theta -0.022 Vega 0.014 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.148 UTC Last $0.50 Breakeven $63.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	7	38.5%	0.873	$4.40	$7.10	$11.60		$1.85	$0.00	$1.40	—	—	3	3
Call · $65 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:29.486 UTC Last $11.60 Breakeven $76.60 Implied vol 38.5% Delta 0.873 ≈87% ITM Gamma 0.041 Theta -0.047 Vega 0.028 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:31.118 UTC Last $1.85 Breakeven $63.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	39.4%	0.819	$3.70	$6.20	—		$2.00	$0.10	$2.35	-0.255	56.9%	1	2
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.878 UTC Last — Breakeven — Implied vol 39.4% Delta 0.819 ≈82% ITM Gamma 0.051 Theta -0.058 Vega 0.035 Open interest — OI effective date — Model this call Put · $66 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:30.626 UTC Last $2.00 Breakeven $64.00 Implied vol 56.9% Delta -0.255 ≈26% ITM Gamma 0.043 Theta -0.092 Vega 0.043 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	33.5%	0.794	$2.90	$5.00	$3.35		—	$0.20	$2.60	-0.294	53.9%	—	—
Call · $67 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.240 UTC Last $3.35 Breakeven $70.35 Implied vol 33.5% Delta 0.794 ≈79% ITM Gamma 0.064 Theta -0.054 Vega 0.038 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:57:14.523 UTC Last — Breakeven — Implied vol 53.9% Delta -0.294 ≈29% ITM Gamma 0.048 Theta -0.093 Vega 0.046 Open interest — OI effective date — Model this put
3	2	43.5%	0.68	$2.35	$5.00	$2.00		$4.00	$0.70	$2.90	-0.348	54.7%	3	3
Call · $68 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.013 UTC Last $2.00 Breakeven $70.00 Implied vol 43.5% Delta 0.68 ≈68% ITM Gamma 0.062 Theta -0.084 Vega 0.048 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:01.738 UTC Last $4.00 Breakeven $64.00 Implied vol 54.7% Delta -0.348 ≈35% ITM Gamma 0.051 Theta -0.101 Vega 0.049 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	37.4%	0.627	$1.70	$3.80	$2.60		$4.35	$1.20	$3.30	-0.402	55.5%	1	1
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.134 UTC Last $2.60 Breakeven $71.60 Implied vol 37.4% Delta 0.627 ≈63% ITM Gamma 0.076 Theta -0.076 Vega 0.05 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:02.480 UTC Last $4.35 Breakeven $64.65 Implied vol 55.5% Delta -0.402 ≈40% ITM Gamma 0.053 Theta -0.107 Vega 0.051 Open interest 1 OI effective date Sep 3, 2026 Model this put
53	2	39.5%	0.547	$1.60	$3.00	$2.20		$2.61	$1.95	$3.30	-0.456	53.6%	7	5
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.052 UTC Last $2.20 Breakeven $72.20 Implied vol 39.5% Delta 0.547 ≈55% ITM Gamma 0.076 Theta -0.083 Vega 0.053 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.028 UTC Last $2.61 Breakeven $67.39 Implied vol 53.6% Delta -0.456 ≈46% ITM Gamma 0.056 Theta -0.105 Vega 0.053 Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $70.33
10	10	38.6%	0.47	$0.80	$2.75	$1.70		—	$2.45	$4.40	-0.507	58.9%	—	—
Call · $71 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.134 UTC Last $1.70 Breakeven $72.70 Implied vol 38.6% Delta 0.47 ≈47% ITM Gamma 0.078 Theta -0.082 Vega 0.053 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:16.178 UTC Last — Breakeven — Implied vol 58.9% Delta -0.507 ≈51% ITM Gamma 0.051 Theta -0.116 Vega 0.053 Open interest — OI effective date — Model this put
2	1	39.6%	0.398	$0.55	$2.30	$2.50		—	$2.90	$5.10	-0.557	58.9%	—	—
Call · $72 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.144 UTC Last $2.50 Breakeven $74.50 Implied vol 39.6% Delta 0.398 ≈40% ITM Gamma 0.073 Theta -0.081 Vega 0.051 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.081 UTC Last — Breakeven — Implied vol 58.9% Delta -0.557 ≈56% ITM Gamma 0.051 Theta -0.114 Vega 0.052 Open interest — OI effective date — Model this put
13	3	39.3%	0.327	$0.10	$2.05	$0.74		$5.49	$2.95	$5.60	-0.625	52%	1	—
Call · $73 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:30.622 UTC Last $0.74 Breakeven $73.74 Implied vol 39.3% Delta 0.327 ≈33% ITM Gamma 0.069 Theta -0.075 Vega 0.048 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:28.015 UTC Last $5.49 Breakeven $67.51 Implied vol 52% Delta -0.625 ≈62% ITM Gamma 0.055 Theta -0.096 Vega 0.05 Open interest — OI effective date — Model this put
19	17	—	—	$0.00	$1.85	$0.73		—	$3.70	$6.40	-0.669	53.9%	—	—
Call · $74 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.105 UTC Last $0.73 Breakeven $74.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:04.007 UTC Last — Breakeven — Implied vol 53.9% Delta -0.669 ≈67% ITM Gamma 0.051 Theta -0.095 Vega 0.048 Open interest — OI effective date — Model this put
8	8	58.2%	0.302	$0.50	$2.30	$0.86		$7.10	$4.40	$7.10	-0.718	53.3%	5	6
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:12.854 UTC Last $0.86 Breakeven $75.86 Implied vol 58.2% Delta 0.302 ≈30% ITM Gamma 0.045 Theta -0.106 Vega 0.046 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.447 UTC Last $7.10 Breakeven $67.90 Implied vol 53.3% Delta -0.718 ≈72% ITM Gamma 0.048 Theta -0.086 Vega 0.045 Open interest 6 OI effective date Sep 3, 2026 Model this put
8	5	—	—	$0.00	$1.65	$0.50		—	$5.30	$7.90	-0.752	55.2%	—	—
Call · $76 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.126 UTC Last $0.50 Breakeven $76.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.447 UTC Last — Breakeven — Implied vol 55.2% Delta -0.752 ≈75% ITM Gamma 0.043 Theta -0.083 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$6.40	$8.90	-0.762	61.5%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:14.523 UTC Last — Breakeven — Implied vol 61.5% Delta -0.762 ≈76% ITM Gamma 0.038 Theta -0.091 Vega 0.041 Open interest — OI effective date — Model this put
26	34	—	—	$0.00	$1.55	$0.45		—	$7.20	$9.70	-0.796	61.2%	—	—
Call · $78 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.204 UTC Last $0.45 Breakeven $78.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.943 UTC Last — Breakeven — Implied vol 61.2% Delta -0.796 ≈80% ITM Gamma 0.035 Theta -0.082 Vega 0.038 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$2.00		—	$8.20	$10.60	-0.812	64.4%	—	—
Call · $79 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:39:34.335 UTC Last $2.00 Breakeven $81.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:04.701 UTC Last — Breakeven — Implied vol 64.4% Delta -0.812 ≈81% ITM Gamma 0.032 Theta -0.082 Vega 0.036 Open interest — OI effective date — Model this put
29	3	45.8%	0.076	$0.05	$0.35	$0.28		—	$8.90	$11.50	-0.846	62.7%	—	—
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:27.894 UTC Last $0.28 Breakeven $80.28 Implied vol 45.8% Delta 0.076 ≈8% ITM Gamma 0.024 Theta -0.034 Vega 0.019 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.134 UTC Last — Breakeven — Implied vol 62.7% Delta -0.846 ≈85% ITM Gamma 0.029 Theta -0.069 Vega 0.032 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 mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 27 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.