PAWZ · ProShares Pet Care ETF ETF

Alerts for PAWZ

$51.64 -0.17 (-0.32%) At close · Sep 4

Options Chain

Underlying $51.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · mixed daily-bar sessions · Jan 29, 2026–Aug 21, 2026; 46 unknown

Put / call OI

0.67

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$56.00

$4.36 above spot

ATM implied vol

12.7%

market's expected move

Open interest by strike

Calls Puts

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
—	—	—	—	$10.50	$12.70	—		—	$0.00	$0.80	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$11.70	—		—	$0.00	$0.80	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$10.70	—		—	$0.00	$0.80	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$9.70	—		—	$0.00	$0.80	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$8.70	—		—	$0.00	$0.80	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$7.70	—		—	$0.00	$0.80	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.004 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$6.70	—		—	$0.00	$0.80	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$5.70	—		$0.30	$0.00	$0.15	—	—	2	2
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:34.317 UTC Last $0.30 Breakeven $46.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.65	$4.70	—		—	$0.00	$0.80	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.65	$3.70	—		—	$0.00	$0.85	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.5%	0.926	$0.70	$2.80	—		—	$0.00	$0.95	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.084 UTC Last — Breakeven — Implied vol 12.5% Delta 0.926 ≈93% ITM Gamma 0.116 Theta -0.011 Vega 0.014 Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.7%	0.723	$0.05	$1.80	—		—	$0.00	$1.10	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.609 UTC Last — Breakeven — Implied vol 12.7% Delta 0.723 ≈72% ITM Gamma 0.271 Theta -0.02 Vega 0.033 Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $51.64
—	—	—	—	$0.00	$1.10	—		—	$0.00	$1.55	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$0.35	$2.50	-0.816	14.3%	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.989 UTC Last — Breakeven — Implied vol 14.3% Delta -0.816 ≈82% ITM Gamma 0.191 Theta -0.01 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$1.30	$3.50	-0.877	19.5%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.188 UTC Last — Breakeven — Implied vol 19.5% Delta -0.877 ≈88% ITM Gamma 0.107 Theta -0.01 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$2.30	$4.50	-0.899	25.2%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.387 UTC Last — Breakeven — Implied vol 25.2% Delta -0.899 ≈90% ITM Gamma 0.072 Theta -0.012 Vega 0.017 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.15	$0.10		—	$3.20	$5.50	-0.939	26.8%	—	—
Call · $56 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:34.289 UTC Last $0.10 Breakeven $56.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.587 UTC Last — Breakeven — Implied vol 26.8% Delta -0.939 ≈94% ITM Gamma 0.046 Theta -0.007 Vega 0.012 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.80	$2.65		—	$4.20	$6.50	-0.946	31.5%	—	—
Call · $57 Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:59:34.406 UTC Last $2.65 Breakeven $59.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.787 UTC Last — Breakeven — Implied vol 31.5% Delta -0.946 ≈95% ITM Gamma 0.036 Theta -0.008 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$5.20	$7.50	-0.951	36%	—	—
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.987 UTC Last — Breakeven — Implied vol 36% Delta -0.951 ≈95% ITM Gamma 0.029 Theta -0.008 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$6.20	$8.50	-0.955	40.3%	—	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.161 UTC Last — Breakeven — Implied vol 40.3% Delta -0.955 ≈95% ITM Gamma 0.024 Theta -0.009 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		$11.57	$7.20	$9.50	-0.958	44.6%	2	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:35.386 UTC Last $11.57 Breakeven $48.43 Implied vol 44.6% Delta -0.958 ≈96% ITM Gamma 0.021 Theta -0.009 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$8.20	$10.50	-0.96	48.6%	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.557 UTC Last — Breakeven — Implied vol 48.6% Delta -0.96 ≈96% ITM Gamma 0.018 Theta -0.01 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$9.20	$11.50	-0.962	52.6%	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.717 UTC Last — Breakeven — Implied vol 52.6% Delta -0.962 ≈96% ITM Gamma 0.016 Theta -0.01 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$10.20	$12.50	-0.964	56.5%	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.890 UTC Last — Breakeven — Implied vol 56.5% Delta -0.964 ≈96% ITM Gamma 0.014 Theta -0.011 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$11.20	$13.50	-0.965	60.3%	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.110 UTC Last — Breakeven — Implied vol 60.3% Delta -0.965 ≈97% ITM Gamma 0.013 Theta -0.011 Vega 0.008 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 · Jan 29, 2026–Aug 21, 2026; 46 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.