LRNZ · TrueShares Technology, AI & Deep Learning ETF ETF

Alerts for LRNZ

$61.82 +0.57 (+0.93%) At close · Sep 4

Options Chain

Underlying $61.82 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · mixed daily-bar sessions · Jul 29, 2026; 49 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

$58.00

$3.82 below spot

ATM implied vol

26.1%

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
—	—	—	—	$8.30	$13.10	—		—	$0.00	$2.45	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.30	$12.10	—		—	$0.00	$2.45	—	—	—	—
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.248 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.30	$11.10	—		—	$0.00	$2.45	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.30	$10.10	—		—	$0.00	$2.45	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$9.20	—		—	$0.00	$2.45	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$8.20	—		—	$0.00	$2.50	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.45	$7.20	—		—	$0.00	$2.55	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.695 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	27.4%	0.9	$1.70	$6.40	$3.00		—	$0.00	$2.60	—	—	—	—
Call · $58 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.216 UTC Last $3.00 Breakeven $61.00 Implied vol 27.4% Delta 0.9 ≈90% ITM Gamma 0.055 Theta -0.027 Vega 0.02 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.9%	0.843	$0.70	$5.60	—		—	$0.00	$2.75	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.207 UTC Last — Breakeven — Implied vol 25.9% Delta 0.843 ≈84% ITM Gamma 0.08 Theta -0.033 Vega 0.028 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.1%	0.745	$0.05	$4.70	—		—	$0.00	$2.95	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.117 UTC Last — Breakeven — Implied vol 26.1% Delta 0.745 ≈74% ITM Gamma 0.106 Theta -0.042 Vega 0.038 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.00	—		—	$0.00	$3.30	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.257 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $61.82
—	—	—	—	$0.00	$3.40	—		—	$0.00	$3.60	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.20	—		—	$0.00	$4.30	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.85	—		—	$0.30	$5.00	-0.723	28.5%	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.526 UTC Last — Breakeven — Implied vol 28.5% Delta -0.723 ≈72% ITM Gamma 0.101 Theta -0.038 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$1.20	$5.80	-0.793	30.6%	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.694 UTC Last — Breakeven — Implied vol 30.6% Delta -0.793 ≈79% ITM Gamma 0.08 Theta -0.034 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$2.10	$6.80	-0.83	34.5%	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.293 UTC Last — Breakeven — Implied vol 34.5% Delta -0.83 ≈83% ITM Gamma 0.063 Theta -0.034 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$2.60	$7.50	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$3.90	$8.70	-0.898	38.1%	—	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.194 UTC Last — Breakeven — Implied vol 38.1% Delta -0.898 ≈90% ITM Gamma 0.04 Theta -0.024 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$4.90	$9.70	-0.906	42.4%	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.394 UTC Last — Breakeven — Implied vol 42.4% Delta -0.906 ≈91% ITM Gamma 0.034 Theta -0.026 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$5.90	$10.70	-0.913	46.5%	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.555 UTC Last — Breakeven — Implied vol 46.5% Delta -0.913 ≈91% ITM Gamma 0.029 Theta -0.027 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$6.90	$11.70	-0.918	50.5%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.194 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 19:59:35.731 UTC Last — Breakeven — Implied vol 50.5% Delta -0.918 ≈92% ITM Gamma 0.026 Theta -0.028 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$7.90	$12.70	-0.922	54.4%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.911 UTC Last — Breakeven — Implied vol 54.4% Delta -0.922 ≈92% ITM Gamma 0.023 Theta -0.029 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$8.90	$13.50	-0.952	51.1%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.447 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 19:59:36.073 UTC Last — Breakeven — Implied vol 51.1% Delta -0.952 ≈95% ITM Gamma 0.017 Theta -0.016 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$9.90	$14.70	-0.929	61.9%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.553 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 19:59:36.231 UTC Last — Breakeven — Implied vol 61.9% Delta -0.929 ≈93% ITM Gamma 0.019 Theta -0.031 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$10.90	$15.70	-0.932	65.5%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.379 UTC Last — Breakeven — Implied vol 65.5% Delta -0.932 ≈93% ITM Gamma 0.017 Theta -0.031 Vega 0.015 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 29, 2026; 49 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.