IVES · Dan IVES Wedbush AI Revolution ETF ETF

Alerts for IVES

$39.64 +0.09 (+0.23%) At close · Sep 4

Options Chain

Underlying $39.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 23, 2026–Sep 3, 2026; 25 unknown

Put / call OI

1.18

Balanced positioning

Open interest

133

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$39.00

$0.64 below spot

ATM implied vol

36.1%

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
—	—	—	—	$10.40	$12.60	—		—	$0.00	$0.55	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$11.60	—		—	$0.00	$0.55	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$10.60	—		$0.48	$0.00	$0.55	—	—	1	1
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:52.994 UTC Last $0.48 Breakeven $29.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.40	$9.60	—		$0.35	$0.00	$0.60	—	—	4	4
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.992 UTC Last $0.35 Breakeven $30.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.40	$8.80	—		—	$0.00	$0.60	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$5.40	$7.70	$6.08		—	$0.00	$0.60	—	—	—	—
Call · $33 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.980 UTC Last $6.08 Breakeven $39.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$4.60	$6.40	$5.67		$1.02	$0.00	$0.60	—	—	2	3
Call · $34 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.992 UTC Last $5.67 Breakeven $39.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:53.008 UTC Last $1.02 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	4	—	—	$3.60	$5.70	$5.14		$0.30	$0.00	$0.35	—	—	3	3
Call · $35 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.970 UTC Last $5.14 Breakeven $40.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.918 UTC Last $0.30 Breakeven $34.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	30.2%	0.959	$2.65	$4.80	—		$0.27	$0.05	$0.30	-0.108	43.3%	2	52
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.994 UTC Last — Breakeven — Implied vol 30.2% Delta 0.959 ≈96% ITM Gamma 0.039 Theta -0.011 Vega 0.007 Open interest — OI effective date — Model this call Put · $36 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:04.153 UTC Last $0.27 Breakeven $35.73 Implied vol 43.3% Delta -0.108 ≈11% ITM Gamma 0.057 Theta -0.023 Vega 0.014 Open interest 52 OI effective date Sep 3, 2026 Model this put
—	1	35%	0.863	$1.75	$4.00	$2.81		—	$0.00	$0.85	—	—	—	—
Call · $37 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.980 UTC Last $2.81 Breakeven $39.81 Implied vol 35% Delta 0.863 ≈86% ITM Gamma 0.084 Theta -0.025 Vega 0.016 Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30.3%	0.785	$0.95	$3.00	—		$1.10	$0.00	$1.25	—	—	2	5
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.008 UTC Last — Breakeven — Implied vol 30.3% Delta 0.785 ≈79% ITM Gamma 0.129 Theta -0.028 Vega 0.022 Open interest — OI effective date — Model this call Put · $38 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.992 UTC Last $1.10 Breakeven $36.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
11	1	29.1%	0.636	$0.20	$2.30	$1.35		$1.54	$0.00	$1.70	—	—	2	2
Call · $39 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.980 UTC Last $1.35 Breakeven $40.35 Implied vol 29.1% Delta 0.636 ≈64% ITM Gamma 0.173 Theta -0.034 Vega 0.028 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:53.008 UTC Last $1.54 Breakeven $37.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $39.64
34	22	36.6%	0.469	$0.15	$1.75	$1.00		$1.58	$0.75	$1.70	-0.533	35.5%	2	2
Call · $40 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.008 UTC Last $1.00 Breakeven $41.00 Implied vol 36.6% Delta 0.469 ≈47% ITM Gamma 0.145 Theta -0.044 Vega 0.03 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:11.193 UTC Last $1.58 Breakeven $38.42 Implied vol 35.5% Delta -0.533 ≈53% ITM Gamma 0.15 Theta -0.038 Vega 0.03 Open interest 2 OI effective date Sep 3, 2026 Model this put
13	2	40.2%	0.348	$0.10	$1.25	$0.33		—	$0.75	$2.80	-0.691	32.6%	—	—
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.992 UTC Last $0.33 Breakeven $41.33 Implied vol 40.2% Delta 0.348 ≈35% ITM Gamma 0.123 Theta -0.044 Vega 0.028 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.002 UTC Last — Breakeven — Implied vol 32.6% Delta -0.691 ≈69% ITM Gamma 0.145 Theta -0.03 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$1.55	$3.80	-0.771	38.5%	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.970 UTC Last — Breakeven — Implied vol 38.5% Delta -0.771 ≈77% ITM Gamma 0.105 Theta -0.03 Vega 0.023 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.65	$0.24		—	$2.50	$4.60	-0.841	40.8%	—	—
Call · $43 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.992 UTC Last $0.24 Breakeven $43.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.002 UTC Last — Breakeven — Implied vol 40.8% Delta -0.841 ≈84% ITM Gamma 0.079 Theta -0.025 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$3.40	$5.70	-0.861	48.4%	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.970 UTC Last — Breakeven — Implied vol 48.4% Delta -0.861 ≈86% ITM Gamma 0.061 Theta -0.027 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$4.40	$6.70	-0.874	55.5%	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.965 UTC Last — Breakeven — Implied vol 55.5% Delta -0.874 ≈87% ITM Gamma 0.05 Theta -0.029 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$5.40	$7.70	-0.885	62.2%	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.512 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 19:59:52.970 UTC Last — Breakeven — Implied vol 62.2% Delta -0.885 ≈88% ITM Gamma 0.042 Theta -0.031 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$6.40	$8.70	-0.893	68.6%	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.992 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 19:59:52.961 UTC Last — Breakeven — Implied vol 68.6% Delta -0.893 ≈89% ITM Gamma 0.036 Theta -0.032 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		$9.15	$7.40	$9.70	-0.899	74.7%	1	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.980 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 Aug 5, 2026 Quote as of 2026-09-04 19:59:52.970 UTC Last $9.15 Breakeven $38.85 Implied vol 74.7% Delta -0.899 ≈90% ITM Gamma 0.032 Theta -0.034 Vega 0.013 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 23, 2026–Sep 3, 2026; 25 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.