MORT · VanEck Mortgage REIT Income ETF ETF

Alerts for MORT

$9.81 +0.06 (+0.62%) At close · Sep 4

Options Chain

Underlying $9.81 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 38 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 32 unknown

Put / call OI

0.47

Call-heavy positioning

Open interest

103

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$0.19 above spot

ATM implied vol

126.6%

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 Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.80	$10.70	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 14:38:53.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.80	$9.70	—		—	$0.00	$1.95	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:00.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:54:50.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.80	$8.70	—		—	$0.00	$1.95	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$7.20	—		—	$0.00	$1.95	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:55:28.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$6.20	—		—	$0.00	$1.95	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:06.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:57:49.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.45	$5.20	—		—	$0.00	$1.95	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:56:02.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.45	$4.10	—		—	$0.00	$1.95	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	126.6%	0.844	$0.55	$3.50	—		$0.10	$0.00	$0.20	—	—	5	5
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.194 UTC Last — Breakeven — Implied vol 126.6% Delta 0.844 ≈84% ITM Gamma 0.107 Theta -0.023 Vega 0.004 Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:10.709 UTC Last $0.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.70	—		$0.05	$0.00	$0.20	—	—	50	1
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:10.681 UTC Last $0.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $9.81
59	59	—	—	$0.00	$0.10	$0.15		$0.18	$0.00	$0.45	—	—	2	2
Call · $10 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:01.085 UTC Last $0.15 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:00.366 UTC Last $0.18 Breakeven $9.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$0.00	$0.05	$0.10		$1.10	$0.00	$3.20	—	—	25	25
Call · $11 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 13:49:15.169 UTC Last $0.10 Breakeven $11.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:01.059 UTC Last $1.10 Breakeven $9.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.10	—		—	$0.85	$3.70	-0.869	91.6%	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.059 UTC Last — Breakeven — Implied vol 91.6% Delta -0.869 ≈87% ITM Gamma 0.13 Theta -0.013 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$1.85	$4.50	-0.998	53.4%	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.059 UTC Last — Breakeven — Implied vol 53.4% Delta -0.998 ≈100% ITM Gamma 0.007 Theta 0.001 Vega 0 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$2.85	$5.50	-0.995	73.2%	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.066 UTC Last — Breakeven — Implied vol 73.2% Delta -0.995 ≈100% ITM Gamma 0.01 Theta 0.001 Vega 0 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$3.80	$6.50	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$4.30	$8.20	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$5.30	$9.20	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$6.30	$10.20	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:00.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$7.30	$11.20	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:05.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 3, 2026–Sep 4, 2026; 32 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.