AVLV · Avantis U.S. Large Cap Value ETF ETF

Alerts for AVLV

$94.67 -0.22 (-0.23%) At close · Sep 4

Options Chain

Underlying $94.67 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 2, 2026; 43 unknown

Put / call OI

0.05

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$92.00

$2.67 below spot

ATM implied vol

18.2%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

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
—	—	—	—	$12.10	$17.10	—		—	$0.00	$2.70	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.737 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.10	$16.10	—		—	$0.00	$2.70	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$15.10	—		—	$0.00	$2.70	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.347 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$14.10	—		—	$0.00	$2.70	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$13.10	—		—	$0.00	$2.70	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.10	$12.10	—		—	$0.00	$2.70	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$11.10	—		—	$0.00	$2.70	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$10.10	—		—	$0.00	$2.70	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.10	$9.10	—		—	$0.00	$2.75	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$8.10	—		—	$0.00	$2.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.181 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$2.10	$7.10	$4.94		$0.50	$0.00	$2.80	—	—	1	1
Call · $90 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:32.141 UTC Last $4.94 Breakeven $94.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:32.029 UTC Last $0.50 Breakeven $89.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	5	—	—	$1.10	$6.10	$4.30		—	$0.00	$2.85	—	—	—	—
Call · $91 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:32.048 UTC Last $4.30 Breakeven $95.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.10	$5.10	$4.70		—	$0.00	$2.90	—	—	—	—
Call · $92 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.951 UTC Last $4.70 Breakeven $96.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$1.30	$1.90	$2.47		—	$0.00	$3.10	—	—	—	—
Call · $93 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:52.611 UTC Last $2.47 Breakeven $95.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$3.90	$4.20		—	$0.00	$3.20	—	—	—	—
Call · $94 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.855 UTC Last $4.20 Breakeven $98.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $94.67
5	16	—	—	$0.00	$3.30	$3.60		—	$0.00	$3.80	—	—	—	—
Call · $95 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.847 UTC Last $3.60 Breakeven $98.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.90	—		—	$0.00	$4.80	—	—	—	—
Call · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$0.20	$5.20	-0.743	18.2%	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.949 UTC Last — Breakeven — Implied vol 18.2% Delta -0.743 ≈74% ITM Gamma 0.099 Theta -0.033 Vega 0.058 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$1.10	$6.00	-0.814	19.4%	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:28.151 UTC Last — Breakeven — Implied vol 19.4% Delta -0.814 ≈81% ITM Gamma 0.077 Theta -0.028 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$2.10	$7.00	-0.836	23%	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:28.151 UTC Last — Breakeven — Implied vol 23% Delta -0.836 ≈84% ITM Gamma 0.06 Theta -0.031 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$3.20	$8.10	-0.831	28.7%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.525 UTC Last — Breakeven — Implied vol 28.7% Delta -0.831 ≈83% ITM Gamma 0.049 Theta -0.041 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$4.20	$9.10	-0.845	32.1%	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.526 UTC Last — Breakeven — Implied vol 32.1% Delta -0.845 ≈85% ITM Gamma 0.042 Theta -0.044 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$5.20	$10.10	-0.856	35.4%	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.526 UTC Last — Breakeven — Implied vol 35.4% Delta -0.856 ≈86% ITM Gamma 0.036 Theta -0.046 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$6.20	$11.10	-0.865	38.6%	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.525 UTC Last — Breakeven — Implied vol 38.6% Delta -0.865 ≈87% ITM Gamma 0.032 Theta -0.048 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$7.20	$12.10	-0.873	41.6%	—	—
Call · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.238 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:29.528 UTC Last — Breakeven — Implied vol 41.6% Delta -0.873 ≈87% ITM Gamma 0.028 Theta -0.05 Vega 0.037 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 · Aug 5, 2026–Sep 2, 2026; 43 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.