AVUV · Avantis U.S. Small Cap Value ETF ETF

Alerts for AVUV

$126.93 +0.66 (+0.52%) At close · Sep 4

Options Chain

Underlying $126.93 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 72 contracts · mixed daily-bar sessions · Jan 23, 2026–Sep 4, 2026; 30 unknown

Put / call OI

1.00

Balanced positioning

Open interest

820

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$11.93 below spot

ATM implied vol

13.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

120

125

130

135

140

145

150

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	4	—	—	$64.90	$68.30	$51.05		—	$0.00	$0.25	—	—	—	—
Call · $60 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:32.955 UTC Last $51.05 Breakeven $111.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$61.20	$62.50	$45.60		—	$0.00	$0.05	—	—	—	—
Call · $65 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:56:21.435 UTC Last $45.60 Breakeven $110.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$54.80	$57.70	$49.90		$0.70	$0.00	$0.45	—	—	1	8
Call · $70 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:55:27.524 UTC Last $49.90 Breakeven $119.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:59:49.204 UTC Last $0.70 Breakeven $69.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$49.80	$52.70	—		—	$0.00	$0.85	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.80	$48.80	—		—	$0.00	$0.75	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:40.075 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 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.80	$42.70	—		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.524 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 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$34.80	$37.70	$26.90		$0.05	$0.00	$0.20	—	—	1	4
Call · $90 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:55:27.524 UTC Last $26.90 Breakeven $116.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:35.245 UTC Last $0.05 Breakeven $89.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$29.80	$32.70	$16.42		—	$0.00	$0.35	—	—	—	—
Call · $95 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:55:27.524 UTC Last $16.42 Breakeven $111.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$27.80	$31.80	$15.22		—	$0.00	$0.70	—	—	—	—
Call · $97 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:49.066 UTC Last $15.22 Breakeven $112.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.80	$29.70	—		—	$0.00	$0.85	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.80	$28.50	—		—	$0.00	$0.85	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$25.70	$28.30	$26.65		$1.80	$0.00	$0.85	—	—	2	2
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.955 UTC Last $26.65 Breakeven $126.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:58:32.789 UTC Last $1.80 Breakeven $98.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$23.80	$27.80	$14.05		—	$0.00	$0.85	—	—	—	—
Call · $101 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:49.065 UTC Last $14.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.80	$26.80	—		—	$0.00	$0.70	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$21.80	$24.70	$14.44		—	$0.00	$0.85	—	—	—	—
Call · $103 In the money Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:55:27.523 UTC Last $14.44 Breakeven $117.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.80	$23.70	—		$5.00	$0.00	$0.35	—	—	50	50
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:59.229 UTC Last $5.00 Breakeven $99.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.80	$23.70	—		$3.44	$0.00	$0.90	—	—	5	8
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:26.055 UTC Last $3.44 Breakeven $101.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$18.80	$22.70	$16.00		—	$0.00	$0.90	—	—	—	—
Call · $106 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:27.862 UTC Last $16.00 Breakeven $122.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	16	—	—	$17.80	$21.80	$9.89		$0.05	$0.00	$0.90	—	—	1	1
Call · $107 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:49.054 UTC Last $9.89 Breakeven $116.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:56:00.221 UTC Last $0.05 Breakeven $106.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$16.80	$20.70	$9.56		—	$0.00	$0.90	—	—	—	—
Call · $108 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-04 19:59:27.861 UTC Last $9.56 Breakeven $117.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
100	26	—	—	$17.20	$18.50	$8.80		$6.84	$0.00	$0.05	—	—	2	1
Call · $109 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $8.80 Breakeven $117.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:35.236 UTC Last $6.84 Breakeven $102.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.80	$18.70	$9.75		$1.72	$0.00	$0.35	—	—	1	6
Call · $110 In the money Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:55:16.865 UTC Last $9.75 Breakeven $119.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:59.282 UTC Last $1.72 Breakeven $108.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$13.80	$17.30	$9.70		$0.59	$0.00	$0.90	—	—	1	4
Call · $111 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:37.754 UTC Last $9.70 Breakeven $120.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:55:08.926 UTC Last $0.59 Breakeven $110.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$12.80	$16.70	$7.08		$3.00	$0.00	$0.90	—	—	2	2
Call · $112 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:50.497 UTC Last $7.08 Breakeven $119.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:55:08.741 UTC Last $3.00 Breakeven $109.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.80	$15.70	—		—	$0.00	$0.90	—	—	—	—
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	72	—	—	$10.80	$14.20	$13.12		$2.50	$0.00	$0.55	—	—	2	139
Call · $114 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:55:36.926 UTC Last $13.12 Breakeven $127.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:08.064 UTC Last $2.50 Breakeven $111.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this put
3	4	—	—	$9.80	$13.80	$9.96		$0.60	$0.00	$0.10	—	—	98	99
Call · $115 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:49.046 UTC Last $9.96 Breakeven $124.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:59.120 UTC Last $0.60 Breakeven $114.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$9.00	$12.40	$10.19		—	$0.00	$0.90	—	—	—	—
Call · $116 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:50.324 UTC Last $10.19 Breakeven $126.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$8.00	$11.40	$11.70		$0.48	$0.00	$0.70	—	—	1	1
Call · $117 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:50.221 UTC Last $11.70 Breakeven $128.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:26.055 UTC Last $0.48 Breakeven $116.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$4.90	$7.80	$6.93		$0.20	$0.00	$0.45	—	—	1	51
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.955 UTC Last $6.93 Breakeven $126.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.229 UTC Last $0.20 Breakeven $119.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
61	1	—	—	$0.90	$3.10	$1.65		$2.20	$0.40	$0.60	-0.254	13.6%	1	29
Call · $125 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $1.65 Breakeven $126.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $2.20 Breakeven $122.80 Implied vol 13.6% Delta -0.254 ≈25% ITM Gamma 0.099 Theta -0.037 Vega 0.077 Open interest 29 OI effective date Sep 3, 2026 Model this put
Underlying $126.93
103	8	—	—	$0.00	$0.40	$0.20		$3.60	$2.60	$4.70	-0.728	19.1%	1	3
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.597 UTC Last $0.20 Breakeven $130.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:45.995 UTC Last $3.60 Breakeven $126.40 Implied vol 19.1% Delta -0.728 ≈73% ITM Gamma 0.072 Theta -0.049 Vega 0.079 Open interest 3 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$0.10	$0.03		$9.01	$7.30	$10.70	-0.784	38.8%	1	1
Call · $135 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:31:04.802 UTC Last $0.03 Breakeven $135.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:11.436 UTC Last $9.01 Breakeven $125.99 Implied vol 38.8% Delta -0.784 ≈78% ITM Gamma 0.032 Theta -0.094 Vega 0.07 Open interest 1 OI effective date Sep 3, 2026 Model this put
21	3	—	—	$0.00	$0.75	$0.05		—	$13.00	$15.60	-0.803	56.6%	—	—
Call · $140 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:26.055 UTC Last $0.05 Breakeven $140.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.951 UTC Last — Breakeven — Implied vol 56.6% Delta -0.803 ≈80% ITM Gamma 0.021 Theta -0.133 Vega 0.067 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$17.90	$20.70	-0.829	68.7%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.955 UTC Last — Breakeven — Implied vol 68.7% Delta -0.829 ≈83% ITM Gamma 0.015 Theta -0.148 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$23.00	$25.60	-0.847	79.9%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:20.575 UTC Last — Breakeven — Implied vol 79.9% Delta -0.847 ≈85% ITM Gamma 0.012 Theta -0.161 Vega 0.057 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 · Jan 23, 2026–Sep 4, 2026; 30 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 18 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.