DDM · ProShares Ultra Dow30 ETF

Alerts for DDM

$67.77 -0.71 (-1.04%) At close · Sep 4

Options Chain

Underlying $67.77 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 23 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

315

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$68.00

$0.23 above spot

ATM implied vol

21.8%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	62.6%	0.967	$12.20	$13.70	—		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol 62.6% Delta 0.967 ≈97% ITM Gamma 0.009 Theta -0.028 Vega 0.009 Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.5%	0.954	$11.20	$12.80	—		$0.65	$0.00	$0.75	—	—	3	3
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol 62.5% Delta 0.954 ≈95% ITM Gamma 0.012 Theta -0.035 Vega 0.012 Open interest — OI effective date — Model this call Put · $56 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.085 UTC Last $0.65 Breakeven $55.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	57.7%	0.951	$10.20	$11.80	—		$0.40	$0.00	$0.25	—	—	1	5
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol 57.7% Delta 0.951 ≈95% ITM Gamma 0.014 Theta -0.034 Vega 0.013 Open interest — OI effective date — Model this call Put · $57 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.752 UTC Last $0.40 Breakeven $56.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	48.8%	0.96	$9.20	$10.70	—		$0.31	$0.00	$0.75	—	—	2	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol 48.8% Delta 0.96 ≈96% ITM Gamma 0.014 Theta -0.026 Vega 0.011 Open interest — OI effective date — Model this call Put · $58 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.986 UTC Last $0.31 Breakeven $57.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.3%	0.932	$8.40	$9.70	—		—	$0.00	$0.75	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol 51.3% Delta 0.932 ≈93% ITM Gamma 0.02 Theta -0.039 Vega 0.017 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.4%	0.939	$7.30	$8.70	—		—	$0.00	$0.75	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol 43.4% Delta 0.939 ≈94% ITM Gamma 0.022 Theta -0.031 Vega 0.016 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	38.7%	0.933	$6.20	$7.80	—		—	$0.00	$0.75	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol 38.7% Delta 0.933 ≈93% ITM Gamma 0.026 Theta -0.03 Vega 0.017 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.5%	0.911	$5.30	$6.80	—		—	$0.00	$0.75	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol 36.5% Delta 0.911 ≈91% ITM Gamma 0.035 Theta -0.035 Vega 0.021 Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	33.7%	0.885	$4.30	$5.90	$5.45		$0.50	$0.00	$0.75	—	—	2	18
Call · $63 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $5.45 Breakeven $68.45 Implied vol 33.7% Delta 0.885 ≈88% ITM Gamma 0.045 Theta -0.038 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:44.752 UTC Last $0.50 Breakeven $62.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	31.9%	0.842	$3.40	$5.00	—		$2.31	$0.00	$0.75	—	—	1	1
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol 31.9% Delta 0.842 ≈84% ITM Gamma 0.059 Theta -0.043 Vega 0.031 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $2.31 Breakeven $61.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	29%	0.792	$2.50	$4.10	$3.14		$0.80	$0.05	$0.80	-0.203	28.4%	1	48
Call · $65 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:49.696 UTC Last $3.14 Breakeven $68.14 Implied vol 29% Delta 0.792 ≈79% ITM Gamma 0.077 Theta -0.046 Vega 0.037 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $0.80 Breakeven $64.20 Implied vol 28.4% Delta -0.203 ≈20% ITM Gamma 0.078 Theta -0.038 Vega 0.036 Open interest 48 OI effective date Sep 3, 2026 Model this put
2	1	30.8%	0.694	$2.10	$3.20	$3.80		$1.00	$0.20	$0.95	-0.276	25.8%	1	1
Call · $66 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $3.80 Breakeven $69.80 Implied vol 30.8% Delta 0.694 ≈69% ITM Gamma 0.089 Theta -0.058 Vega 0.045 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $1.00 Breakeven $65.00 Implied vol 25.8% Delta -0.276 ≈28% ITM Gamma 0.101 Theta -0.041 Vega 0.043 Open interest 1 OI effective date Sep 3, 2026 Model this put
11	2	24.1%	0.619	$1.50	$1.90	$1.64		$0.90	$0.40	$1.65	-0.394	27.9%	1	2
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.327 UTC Last $1.64 Breakeven $68.64 Implied vol 24.1% Delta 0.619 ≈62% ITM Gamma 0.123 Theta -0.049 Vega 0.049 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $0.90 Breakeven $66.10 Implied vol 27.9% Delta -0.394 ≈39% ITM Gamma 0.108 Theta -0.05 Vega 0.049 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $67.77
43	2	20.9%	0.487	$0.35	$1.65	$1.46		$1.30	$0.85	$1.60	-0.511	22.6%	5	18
Call · $68 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.120 UTC Last $1.46 Breakeven $69.46 Implied vol 20.9% Delta 0.487 ≈49% ITM Gamma 0.149 Theta -0.044 Vega 0.051 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $1.30 Breakeven $66.70 Implied vol 22.6% Delta -0.511 ≈51% ITM Gamma 0.138 Theta -0.041 Vega 0.051 Open interest 18 OI effective date Sep 3, 2026 Model this put
6	1	26.1%	0.377	$0.15	$1.55	$0.50		$1.77	$1.30	$2.55	-0.631	24.8%	1	7
Call · $69 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.741 UTC Last $0.50 Breakeven $69.50 Implied vol 26.1% Delta 0.377 ≈38% ITM Gamma 0.114 Theta -0.051 Vega 0.049 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:42.079 UTC Last $1.77 Breakeven $67.23 Implied vol 24.8% Delta -0.631 ≈63% ITM Gamma 0.119 Theta -0.042 Vega 0.048 Open interest 7 OI effective date Sep 3, 2026 Model this put
50	1	24.5%	0.258	$0.10	$0.85	$0.48		$2.23	$2.15	$2.90	-0.764	22.3%	4	12
Call · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.332 UTC Last $0.48 Breakeven $70.48 Implied vol 24.5% Delta 0.258 ≈26% ITM Gamma 0.103 Theta -0.041 Vega 0.041 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.087 UTC Last $2.23 Breakeven $67.77 Implied vol 22.3% Delta -0.764 ≈76% ITM Gamma 0.108 Theta -0.028 Vega 0.039 Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.50	$4.10	-0.874	20.6%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.087 UTC Last — Breakeven — Implied vol 20.6% Delta -0.874 ≈87% ITM Gamma 0.079 Theta -0.015 Vega 0.027 Open interest — OI effective date — Model this put
75	74	—	—	$0.00	$0.75	$0.35		—	$3.50	$5.00	-0.913	22.7%	—	—
Call · $72 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:44.751 UTC Last $0.35 Breakeven $72.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol 22.7% Delta -0.913 ≈91% ITM Gamma 0.054 Theta -0.011 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.30	$5.90	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.40	$6.80	—	—	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.10	$0.15		—	$6.30	$7.90	—	—	—	—
Call · $75 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:31.854 UTC Last $0.15 Breakeven $75.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.59		—	$7.30	$8.90	—	—	—	—
Call · $76 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:44.740 UTC Last $0.59 Breakeven $76.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.740 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 · Jul 20, 2026–Sep 4, 2026; 23 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.