MDYV · State Street(R) SPDR(R) S & P 400(TM) Mid Cap Value ETF ETF

Alerts for MDYV

$95.15 +0.19 (+0.20%) At close · Sep 4

Options Chain

Underlying $95.15 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 38 contracts · mixed daily-bar sessions · Sep 2, 2026; 37 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

$97.00

$1.85 above spot

ATM implied vol

17.8%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.60	$11.30	—		—	$0.00	$2.45	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$10.30	—		—	$0.00	$2.45	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$9.10	—		—	$0.00	$2.45	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$8.50	—		—	$0.00	$2.45	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.80	$7.50	—		—	$0.00	$2.50	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.90	$6.50	—		—	$0.00	$2.55	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.6%	0.961	$1.00	$5.60	—		—	$0.00	$2.60	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.438 UTC Last — Breakeven — Implied vol 10.6% Delta 0.961 ≈96% ITM Gamma 0.045 Theta -0.015 Vega 0.015 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.8%	0.811	$0.30	$4.80	—		—	$0.00	$2.70	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.676 UTC Last — Breakeven — Implied vol 14.8% Delta 0.811 ≈81% ITM Gamma 0.102 Theta -0.035 Vega 0.049 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.8%	0.662	$0.10	$3.90	—		—	$0.00	$2.85	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:09.423 UTC Last — Breakeven — Implied vol 17.8% Delta 0.662 ≈66% ITM Gamma 0.115 Theta -0.051 Vega 0.066 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.20	—		—	$0.00	$3.10	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $95.15
—	—	—	—	$0.00	$2.75	—		—	$0.00	$3.60	—	—	—	—
Call · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:09.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.50	$0.15		—	$0.40	$4.50	-0.679	19.7%	—	—
Call · $97 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:31.445 UTC Last $0.15 Breakeven $97.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.448 UTC Last — Breakeven — Implied vol 19.7% Delta -0.679 ≈68% ITM Gamma 0.101 Theta -0.042 Vega 0.064 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$1.00	$5.40	-0.767	20%	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.447 UTC Last — Breakeven — Implied vol 20% Delta -0.767 ≈77% ITM Gamma 0.085 Theta -0.035 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$2.10	$6.40	-0.787	24.8%	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.031 UTC Last — Breakeven — Implied vol 24.8% Delta -0.787 ≈79% ITM Gamma 0.065 Theta -0.042 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$3.10	$7.40	-0.808	28.6%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.031 UTC Last — Breakeven — Implied vol 28.6% Delta -0.808 ≈81% ITM Gamma 0.053 Theta -0.046 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$4.10	$8.40	-0.824	32.1%	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.030 UTC Last — Breakeven — Implied vol 32.1% Delta -0.824 ≈82% ITM Gamma 0.045 Theta -0.049 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$5.10	$9.40	-0.837	35.6%	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.031 UTC Last — Breakeven — Implied vol 35.6% Delta -0.837 ≈84% ITM Gamma 0.039 Theta -0.052 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$6.00	$10.40	-0.856	37.6%	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.032 UTC Last — Breakeven — Implied vol 37.6% Delta -0.856 ≈86% ITM Gamma 0.034 Theta -0.05 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$7.00	$11.40	-0.865	40.8%	—	—
Call · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.031 UTC Last — Breakeven — Implied vol 40.8% Delta -0.865 ≈86% ITM Gamma 0.03 Theta -0.052 Vega 0.039 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 2, 2026; 37 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.