BZQ · ProShares UltraShort MSCI Brazil Capped ETF

Alerts for BZQ

$18.91 +0.30 (+1.61%) At close · Sep 4

Options Chain

Underlying $18.91 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Sep 3, 2026; 41 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$7.91 below spot

ATM implied vol

61.4%

market's expected move

Open interest by strike

Calls Puts

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
1	1	—	—	$7.20	$8.30	$6.90		—	$0.00	$0.70	—	—	—	—
Call · $11 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:07.590 UTC Last $6.90 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$7.30	—		—	$0.00	$0.70	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$6.30	—		—	$0.00	$0.70	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$5.30	—		—	$0.00	$0.70	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.20	$4.30	—		—	$0.00	$0.70	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.30	$3.50	—		—	$0.00	$0.75	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.30	$2.50	—		—	$0.00	$0.85	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.6%	0.715	$0.75	$1.80	—		—	$0.00	$1.10	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol 51.6% Delta 0.715 ≈71% ITM Gamma 0.185 Theta -0.025 Vega 0.012 Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $18.91
—	—	60.3%	0.51	$0.35	$1.30	—		—	$0.40	$1.45	-0.489	62.5%	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.025 UTC Last — Breakeven — Implied vol 60.3% Delta 0.51 ≈51% ITM Gamma 0.186 Theta -0.034 Vega 0.014 Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.049 UTC Last — Breakeven — Implied vol 62.5% Delta -0.489 ≈49% ITM Gamma 0.179 Theta -0.033 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$1.05	$2.10	-0.651	64.8%	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.414 UTC Last — Breakeven — Implied vol 64.8% Delta -0.651 ≈65% ITM Gamma 0.16 Theta -0.032 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$1.90	$2.90	-0.761	70.9%	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.573 UTC Last — Breakeven — Implied vol 70.9% Delta -0.761 ≈76% ITM Gamma 0.123 Theta -0.029 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.75	$3.90	-0.82	80.2%	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.943 UTC Last — Breakeven — Implied vol 80.2% Delta -0.82 ≈82% ITM Gamma 0.092 Theta -0.027 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.70	$4.90	-0.85	91.9%	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol 91.9% Delta -0.85 ≈85% ITM Gamma 0.071 Theta -0.027 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.60	$5.90	-0.882	98.4%	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.132 UTC Last — Breakeven — Implied vol 98.4% Delta -0.882 ≈88% ITM Gamma 0.056 Theta -0.025 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$5.60	$6.90	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$6.60	$8.00	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$7.60	$9.00	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$8.60	$10.00	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$9.60	$11.00	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$10.60	$12.00	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$11.60	$13.00	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 · Sep 3, 2026; 41 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.