MZZ · ProShares UltraShort MidCap400 ETF

Alerts for MZZ

$5.99 -0.03 (-0.47%) At close · Sep 4

Options Chain

Underlying $5.99 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 30 contracts · mixed daily-bar sessions · Mar 9, 2026–Aug 18, 2026; 25 unknown

Put / call OI

0.29

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$14.00

$8.01 above spot

ATM implied vol

72.7%

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 Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$4.40	$5.60	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:54:03.803 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 16:33:48.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$4.70	—		—	$0.00	$0.55	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:22:14.739 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 19:50:55.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.45	$3.70	—		—	$0.00	$0.55	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:41:10.550 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 19:50:55.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.45	$2.60	—		—	$0.00	$0.55	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:54:03.803 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 19:50:55.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.7%	0.926	$0.45	$1.60	—		—	$0.00	$0.55	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:54:03.803 UTC Last — Breakeven — Implied vol 72.7% Delta 0.926 ≈93% ITM Gamma 0.177 Theta -0.005 Vega 0.002 Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $5.99
2	4	—	—	$0.00	$0.50	$1.05		$0.24	$0.00	$0.50	—	—	1	1
Call · $6 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:50:55.287 UTC Last $1.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.24 Breakeven $5.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.50	$0.05		—	$0.45	$1.55	—	—	—	—
Call · $7 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:50:55.286 UTC Last $0.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$1.45	$2.50	—	—	—	—
Call · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:08:49.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.45	$3.40	—	—	—	—
Call · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:42:23.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$3.30	$4.40	—	—	—	—
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:29:30.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.40	$5.40	—	—	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:04.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.30	$6.50	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.287 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 17:17:27.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.50	$7.50	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.286 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 16:33:48.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		$6.80	$7.40	$8.50	—	—	12	6
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:50:55.286 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 Mar 11, 2026 Quote as of 2026-09-04 16:45:41.328 UTC Last $6.80 Breakeven $7.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$0.00	$0.50	$0.15		—	$8.40	$9.50	—	—	—	—
Call · $15 Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:50:55.286 UTC Last $0.15 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.985 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 · Mar 9, 2026–Aug 18, 2026; 25 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.