MOAT · VanEck Morningstar Wide Moat ETF ETF

Alerts for MOAT

$111.73 -1.57 (-1.39%) At close · Sep 4

Options Chain

Underlying $111.73 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Mar 13, 2026–Sep 3, 2026; 18 unknown

Put / call OI

—

mixed open-interest dates

Open interest

—

mixed open-interest dates

Volume

—

dated and unknown daily-bar sessions

ATM implied vol

19.1%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$33.80	$40.00	—		$0.15	$0.00	$0.15	—	—	1	2
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:59.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Jun 16, 2026 Quote as of 2026-09-01 18:47:55.096 UTC Last $0.15 Breakeven $74.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Aug 31, 2026 Model this put
1	2	80.1%	0.989	$29.00	$34.80	$22.70		$0.14	$0.00	$0.15	—	—	1	11
Call · $80 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:22.600 UTC Last $22.70 Breakeven $102.70 Implied vol 80.1% Delta 0.989 ≈99% ITM Gamma 0.002 Theta -0.027 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Jul 7, 2026 Quote as of 2026-09-03 19:58:30.378 UTC Last $0.14 Breakeven $79.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 2, 2026 Model this put
1	2	66.2%	0.988	$24.00	$29.80	$17.20		$0.15	$0.00	$0.20	—	—	1	2
Call · $85 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:04.794 UTC Last $17.20 Breakeven $102.20 Implied vol 66.2% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:45.373 UTC Last $0.15 Breakeven $84.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	38.7%	0.999	$18.70	$25.00	—		$0.15	$0.00	$0.20	—	—	1	1
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.155 UTC Last — Breakeven — Implied vol 38.7% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.01 Vega 0.001 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:45.373 UTC Last $0.15 Breakeven $89.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	49%	0.965	$14.00	$20.00	—		$2.05	$0.00	$2.45	—	—	1	1
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:59.625 UTC Last — Breakeven — Implied vol 49% Delta 0.965 ≈97% ITM Gamma 0.007 Theta -0.04 Vega 0.016 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:55:07.361 UTC Last $2.05 Breakeven $92.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	38.3%	0.958	$10.00	$16.00	—		$1.65	$0.00	$2.45	—	—	5	5
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.282 UTC Last — Breakeven — Implied vol 38.3% Delta 0.958 ≈96% ITM Gamma 0.011 Theta -0.037 Vega 0.019 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:09.422 UTC Last $1.65 Breakeven $97.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
4	1	32.8%	0.968	$9.20	$14.70	$13.54		—	$0.00	$1.50	—	—	—	—
Call · $100 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.203 UTC Last $13.54 Breakeven $113.54 Implied vol 32.8% Delta 0.968 ≈97% ITM Gamma 0.011 Theta -0.029 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.621 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	30.3%	0.966	$8.20	$13.70	$5.65		—	$0.00	$2.60	—	—	—	—
Call · $101 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:58:14.730 UTC Last $5.65 Breakeven $106.65 Implied vol 30.3% Delta 0.966 ≈97% ITM Gamma 0.012 Theta -0.028 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	8	—	—	$9.10	$10.60	$4.80		—	$0.00	$0.95	—	—	—	—
Call · $102 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:48.665 UTC Last $4.80 Breakeven $106.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	25.3%	0.961	$6.20	$11.70	$6.74		$3.68	$0.00	$2.60	—	—	1	5
Call · $103 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:11.218 UTC Last $6.74 Breakeven $109.74 Implied vol 25.3% Delta 0.961 ≈96% ITM Gamma 0.016 Theta -0.027 Vega 0.018 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:55:01.325 UTC Last $3.68 Breakeven $99.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	3	19.5%	0.978	$5.10	$10.70	$6.00		—	$0.00	$2.60	—	—	—	—
Call · $104 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:56:56.799 UTC Last $6.00 Breakeven $110.00 Implied vol 19.5% Delta 0.978 ≈98% ITM Gamma 0.013 Theta -0.019 Vega 0.011 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	20.3%	0.953	$4.10	$9.80	$8.34		—	$0.00	$2.65	—	—	—	—
Call · $105 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:08.166 UTC Last $8.34 Breakeven $113.34 Implied vol 20.3% Delta 0.953 ≈95% ITM Gamma 0.023 Theta -0.026 Vega 0.021 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.7%	0.948	$3.10	$8.80	—		—	$0.00	$2.65	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.266 UTC Last — Breakeven — Implied vol 17.7% Delta 0.948 ≈95% ITM Gamma 0.028 Theta -0.025 Vega 0.022 Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	18.5%	0.903	$2.30	$7.80	$6.08		—	$0.00	$2.65	—	—	—	—
Call · $107 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:57:58.505 UTC Last $6.08 Breakeven $113.08 Implied vol 18.5% Delta 0.903 ≈90% ITM Gamma 0.044 Theta -0.035 Vega 0.036 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:57:48.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	15.5%	0.888	$1.30	$6.80	$7.32		$0.23	$0.00	$2.70	—	—	4	4
Call · $108 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:23.099 UTC Last $7.32 Breakeven $115.32 Implied vol 15.5% Delta 0.888 ≈89% ITM Gamma 0.058 Theta -0.034 Vega 0.04 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:01.718 UTC Last $0.23 Breakeven $107.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	13.6%	0.848	$0.40	$5.80	—		—	$0.00	$2.80	—	—	—	—
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.332 UTC Last — Breakeven — Implied vol 13.6% Delta 0.848 ≈85% ITM Gamma 0.082 Theta -0.035 Vega 0.05 Open interest — OI effective date — Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:57:47.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	16%	0.717	$0.05	$4.90	$4.60		$0.60	$0.00	$0.95	—	—	1	1
Call · $110 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:42.171 UTC Last $4.60 Breakeven $114.60 Implied vol 16% Delta 0.717 ≈72% ITM Gamma 0.1 Theta -0.052 Vega 0.071 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Aug 24, 2026 Quote as of 2026-09-03 19:58:30.256 UTC Last $0.60 Breakeven $109.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 2, 2026 Model this put
1	1	19.1%	0.593	$0.05	$4.10	$3.00		—	$0.00	$3.20	—	—	—	—
Call · $111 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $3.00 Breakeven $114.00 Implied vol 19.1% Delta 0.593 ≈59% ITM Gamma 0.096 Theta -0.067 Vega 0.082 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $111.73
26	4	—	—	$0.00	$0.35	$0.45		$1.00	$0.50	$6.00	-0.891	11.8%	1	1
Call · $115 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:51.552 UTC Last $0.45 Breakeven $115.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:40.422 UTC Last $1.00 Breakeven $114.00 Implied vol 11.8% Delta -0.891 ≈89% ITM Gamma 0.076 Theta -0.008 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$1.00	$0.05		—	$5.30	$11.10	-0.954	21.8%	—	—
Call · $120 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:58:30.295 UTC Last $0.05 Breakeven $120.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.325 UTC Last — Breakeven — Implied vol 21.8% Delta -0.954 ≈95% ITM Gamma 0.021 Theta -0.006 Vega 0.02 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.00	$0.05		—	$10.30	$16.30	-0.941	36.8%	—	—
Call · $125 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:58:30.375 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.142 UTC Last — Breakeven — Implied vol 36.8% Delta -0.941 ≈94% ITM Gamma 0.015 Theta -0.023 Vega 0.025 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.50	$0.10		—	$15.10	$21.30	-0.97	41.5%	—	—
Call · $130 Daily-bar session Mar 30, 2026 Quote as of 2026-09-02 19:58:30.180 UTC Last $0.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 1, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.135 UTC Last — Breakeven — Implied vol 41.5% Delta -0.97 ≈97% ITM Gamma 0.008 Theta -0.01 Vega 0.014 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 · Mar 13, 2026–Sep 3, 2026; 18 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.