ITWO · ProShares Russell 2000 High Income ETF ETF

Alerts for ITWO

$45.61 +0.14 (+0.31%) At close · Sep 4

Options Chain

Underlying $45.61 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 26, 2026–Sep 2, 2026; 39 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$0.61 below spot

ATM implied vol

15.3%

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 Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$8.60	$10.40	—		—	$0.00	$0.85	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$9.40	—		—	$0.00	$0.85	—	—	—	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$8.40	—		—	$0.00	$0.85	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$7.50	—		—	$0.00	$0.85	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$6.50	—		—	$0.00	$0.85	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$5.50	—		—	$0.00	$0.85	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.70	$4.50	—		—	$0.00	$0.85	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.75	$3.50	—		—	$0.00	$0.90	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	8	14.1%	0.929	$0.85	$2.55	$1.60		$0.80	$0.00	$1.00	—	—	1	1
Call · $44 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.961 UTC Last $1.60 Breakeven $45.60 Implied vol 14.1% Delta 0.929 ≈93% ITM Gamma 0.117 Theta -0.011 Vega 0.011 Open interest — OI effective date — Model this call Put · $44 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:52.977 UTC Last $0.80 Breakeven $43.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	15.3%	0.707	$0.05	$1.75	—		$0.95	$0.00	$1.15	—	—	1	11
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol 15.3% Delta 0.707 ≈71% ITM Gamma 0.273 Theta -0.021 Vega 0.028 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:53.000 UTC Last $0.95 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
Underlying $45.61
—	—	—	—	$0.00	$1.15	—		—	$0.00	$1.60	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.20	—		—	$0.65	$2.40	-0.787	19.5%	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 13:46:48.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 19.5% Delta -0.787 ≈79% ITM Gamma 0.18 Theta -0.016 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$1.60	$3.40	-0.848	26.2%	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 26.2% Delta -0.848 ≈85% ITM Gamma 0.109 Theta -0.017 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$2.60	$4.40	-0.873	33.2%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol 33.2% Delta -0.873 ≈87% ITM Gamma 0.076 Theta -0.019 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$3.60	$5.40	-0.89	39.7%	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 39.7% Delta -0.89 ≈89% ITM Gamma 0.057 Theta -0.021 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$4.60	$6.40	-0.901	45.8%	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol 45.8% Delta -0.901 ≈90% ITM Gamma 0.046 Theta -0.023 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$5.60	$7.40	-0.91	51.7%	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 51.7% Delta -0.91 ≈91% ITM Gamma 0.038 Theta -0.024 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$6.60	$8.40	-0.917	57.3%	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol 57.3% Delta -0.917 ≈92% ITM Gamma 0.032 Theta -0.025 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$7.60	$9.40	-0.922	62.7%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 62.7% Delta -0.922 ≈92% ITM Gamma 0.028 Theta -0.027 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.60	$10.40	-0.926	67.9%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.971 UTC Last — Breakeven — Implied vol 67.9% Delta -0.926 ≈93% ITM Gamma 0.025 Theta -0.028 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$9.60	$11.40	-0.93	72.9%	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.977 UTC Last — Breakeven — Implied vol 72.9% Delta -0.93 ≈93% ITM Gamma 0.022 Theta -0.028 Vega 0.011 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 26, 2026–Sep 2, 2026; 39 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.