MVV · ProShares Ultra MidCap400 ETF

Alerts for MVV

$87.83 +0.24 (+0.28%) At close · Sep 4

Options Chain

Underlying $87.83 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · daily-bar sessions unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

daily-bar sessions unknown

Max pain

$93.00

$5.17 above spot

ATM implied vol

26.8%

market's expected move

Open interest by strike

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	48.2%	0.95	$10.60	$13.60	—		—	$0.00	$1.60	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:47:06.245 UTC Last — Breakeven — Implied vol 48.2% Delta 0.95 ≈95% ITM Gamma 0.013 Theta -0.039 Vega 0.017 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 16:34:18.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.7%	0.947	$9.50	$12.70	—		—	$0.00	$1.65	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:43:22.993 UTC Last — Breakeven — Implied vol 44.7% Delta 0.947 ≈95% ITM Gamma 0.015 Theta -0.038 Vega 0.018 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 16:34:18.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.8%	0.924	$8.70	$11.70	—		—	$0.00	$1.70	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:46:12.059 UTC Last — Breakeven — Implied vol 45.8% Delta 0.924 ≈92% ITM Gamma 0.019 Theta -0.049 Vega 0.024 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-04 16:34:04.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.9%	0.928	$7.60	$10.70	—		—	$0.00	$1.65	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:49:46.482 UTC Last — Breakeven — Implied vol 39.9% Delta 0.928 ≈93% ITM Gamma 0.021 Theta -0.042 Vega 0.023 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 16:33:56.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.7%	0.893	$6.80	$9.80	—		—	$0.00	$1.80	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:46:12.059 UTC Last — Breakeven — Implied vol 41.7% Delta 0.893 ≈89% ITM Gamma 0.027 Theta -0.056 Vega 0.031 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 16:34:03.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.5%	0.867	$5.90	$8.90	—		—	$0.00	$1.80	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:43:11.040 UTC Last — Breakeven — Implied vol 40.5% Delta 0.867 ≈87% ITM Gamma 0.032 Theta -0.062 Vega 0.036 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 16:33:56.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	38.8%	0.839	$5.00	$8.00	—		—	$0.00	$1.95	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:40:37.995 UTC Last — Breakeven — Implied vol 38.8% Delta 0.839 ≈84% ITM Gamma 0.038 Theta -0.067 Vega 0.04 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 16:33:54.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.5%	0.815	$4.00	$7.10	—		—	$0.00	$2.00	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:40:31.621 UTC Last — Breakeven — Implied vol 35.5% Delta 0.815 ≈82% ITM Gamma 0.045 Theta -0.067 Vega 0.044 Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 16:33:54.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.3%	0.828	$3.10	$5.60	—		—	$0.00	$2.20	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:49:17.981 UTC Last — Breakeven — Implied vol 26.3% Delta 0.828 ≈83% ITM Gamma 0.058 Theta -0.05 Vega 0.042 Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 16:33:56.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.9%	0.75	$2.40	$4.90	—		—	$0.00	$2.30	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:18:33.784 UTC Last — Breakeven — Implied vol 27.9% Delta 0.75 ≈75% ITM Gamma 0.069 Theta -0.063 Vega 0.053 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.1%	0.684	$1.60	$4.10	—		—	$0.00	$2.55	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:40:49.915 UTC Last — Breakeven — Implied vol 26.1% Delta 0.684 ≈68% ITM Gamma 0.082 Theta -0.065 Vega 0.059 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.7%	0.598	$0.90	$3.50	—		—	$0.25	$2.80	-0.413	29.8%	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.175 UTC Last — Breakeven — Implied vol 25.7% Delta 0.598 ≈60% ITM Gamma 0.091 Theta -0.068 Vega 0.064 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 17:57:13.266 UTC Last — Breakeven — Implied vol 29.8% Delta -0.413 ≈41% ITM Gamma 0.079 Theta -0.07 Vega 0.065 Open interest — OI effective date — Model this put
Underlying $87.83
—	—	25%	0.504	$0.35	$2.90	—		—	$0.65	$3.20	-0.494	28.7%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.175 UTC Last — Breakeven — Implied vol 25% Delta 0.504 ≈50% ITM Gamma 0.096 Theta -0.068 Vega 0.066 Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.175 UTC Last — Breakeven — Implied vol 28.7% Delta -0.494 ≈49% ITM Gamma 0.084 Theta -0.068 Vega 0.066 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$1.20	$3.80	-0.576	29%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:10:39.731 UTC Last — Breakeven — Implied vol 29% Delta -0.576 ≈58% ITM Gamma 0.082 Theta -0.067 Vega 0.065 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$1.90	$4.30	-0.657	28.4%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 16:33:54.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:33:37.173 UTC Last — Breakeven — Implied vol 28.4% Delta -0.657 ≈66% ITM Gamma 0.078 Theta -0.061 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.90	—		—	$2.60	$5.00	-0.731	28.2%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 16:33:54.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:15:36.751 UTC Last — Breakeven — Implied vol 28.2% Delta -0.731 ≈73% ITM Gamma 0.071 Theta -0.053 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$3.40	$5.80	-0.79	28.7%	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 16:33:54.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:16:11.415 UTC Last — Breakeven — Implied vol 28.7% Delta -0.79 ≈79% ITM Gamma 0.061 Theta -0.045 Vega 0.048 Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$1.65	—		—	$4.30	$6.80	-0.819	31.5%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:31.238 UTC Last — Breakeven — Implied vol 31.5% Delta -0.819 ≈82% ITM Gamma 0.051 Theta -0.045 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$5.20	$7.60	-0.863	31.4%	—	—
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:54.317 UTC Last — Breakeven — Implied vol 31.4% Delta -0.863 ≈86% ITM Gamma 0.042 Theta -0.036 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$5.60	$8.70	-0.942	25.6%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 16:33:51.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:46:12.059 UTC Last — Breakeven — Implied vol 25.6% Delta -0.942 ≈94% ITM Gamma 0.027 Theta -0.01 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$6.50	$9.70	-0.966	25.1%	—	—
Call · $96 Daily-bar session Unknown Quote as of 2026-09-04 16:34:53.051 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 17:40:31.629 UTC Last — Breakeven — Implied vol 25.1% Delta -0.966 ≈97% ITM Gamma 0.018 Theta -0.003 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$7.50	$10.70	-0.968	27.6%	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 16:35:11.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:40:37.754 UTC Last — Breakeven — Implied vol 27.6% Delta -0.968 ≈97% ITM Gamma 0.016 Theta -0.003 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$8.50	$11.70	-0.97	30.1%	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 16:34:02.603 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 17:40:37.754 UTC Last — Breakeven — Implied vol 30.1% Delta -0.97 ≈97% ITM Gamma 0.014 Theta -0.004 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$9.50	$12.70	-0.971	32.5%	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 16:34:27.676 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 17:40:31.618 UTC Last — Breakeven — Implied vol 32.5% Delta -0.971 ≈97% ITM Gamma 0.012 Theta -0.004 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$10.50	$13.70	-0.972	34.9%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 16:34:24.336 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 17:40:37.757 UTC Last — Breakeven — Implied vol 34.9% Delta -0.972 ≈97% ITM Gamma 0.011 Theta -0.004 Vega 0.011 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 daily-bar sessions 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.