SPXE · ProShares S&P 500 Ex-Energy ETF ETF

Alerts for SPXE

$82.80 -0.27 (-0.33%) At close · Sep 4

Options Chain

Underlying $82.80 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 72 contracts · mixed daily-bar sessions · Aug 31, 2026; 71 unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

dated and unknown daily-bar sessions

ATM implied vol

12.9%

market's expected move

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
—	—	—	—	$36.80	$39.00	—		—	$0.00	$0.50	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.612 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 19:59:36.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.80	$34.00	—		—	$0.00	$0.50	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.80	$29.00	—		—	$0.00	$0.50	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.8%	0.994	$21.80	$24.00	—		—	$0.00	$0.50	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.207 UTC Last — Breakeven — Implied vol 70.8% Delta 0.994 ≈99% ITM Gamma 0.002 Theta -0.014 Vega 0.003 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.4%	0.973	$16.90	$19.10	—		—	$0.00	$0.50	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.010 UTC Last — Breakeven — Implied vol 69.4% Delta 0.973 ≈97% ITM Gamma 0.006 Theta -0.032 Vega 0.01 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.3%	0.967	$12.90	$15.10	—		—	$0.00	$0.50	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.706 UTC Last — Breakeven — Implied vol 54.3% Delta 0.967 ≈97% ITM Gamma 0.009 Theta -0.03 Vega 0.011 Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.6%	0.966	$11.90	$14.10	—		—	$0.00	$0.50	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.614 UTC Last — Breakeven — Implied vol 50.6% Delta 0.966 ≈97% ITM Gamma 0.01 Theta -0.03 Vega 0.012 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47%	0.964	$10.90	$13.10	—		—	$0.00	$0.50	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.585 UTC Last — Breakeven — Implied vol 47% Delta 0.964 ≈96% ITM Gamma 0.011 Theta -0.029 Vega 0.013 Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.8%	0.994	$9.90	$11.90	—		—	$0.00	$0.50	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.503 UTC Last — Breakeven — Implied vol 29.8% Delta 0.994 ≈99% ITM Gamma 0.004 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.7%	0.995	$8.90	$10.90	—		—	$0.00	$0.50	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.409 UTC Last — Breakeven — Implied vol 26.7% Delta 0.995 ≈99% ITM Gamma 0.004 Theta -0.01 Vega 0.002 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$9.90	—		—	$0.00	$0.50	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.8%	0.969	$7.00	$8.90	—		—	$0.00	$0.50	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.301 UTC Last — Breakeven — Implied vol 28.8% Delta 0.969 ≈97% ITM Gamma 0.015 Theta -0.019 Vega 0.011 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.5%	0.996	$5.90	$7.90	—		—	$0.00	$0.50	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.235 UTC Last — Breakeven — Implied vol 17.5% Delta 0.996 ≈100% ITM Gamma 0.004 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.3%	0.997	$4.90	$6.90	—		—	$0.00	$0.50	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.190 UTC Last — Breakeven — Implied vol 14.3% Delta 0.997 ≈100% ITM Gamma 0.004 Theta -0.009 Vega 0.001 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.90	$5.80	—		—	$0.00	$0.55	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.00	$4.80	—		—	$0.00	$0.55	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.5%	0.965	$2.05	$3.80	—		—	$0.00	$0.60	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.126 UTC Last — Breakeven — Implied vol 10.5% Delta 0.965 ≈96% ITM Gamma 0.047 Theta -0.013 Vega 0.012 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.5%	0.881	$1.30	$2.70	—		—	$0.00	$0.75	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.125 UTC Last — Breakeven — Implied vol 10.5% Delta 0.881 ≈88% ITM Gamma 0.121 Theta -0.02 Vega 0.031 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	8%	0.768	$0.35	$1.80	—		—	$0.00	$0.75	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.126 UTC Last — Breakeven — Implied vol 8% Delta 0.768 ≈77% ITM Gamma 0.243 Theta -0.021 Vega 0.048 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $82.80
—	—	—	—	$0.00	$1.55	—		$1.09	$0.20	$1.50	-0.514	12.9%	2	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.710 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:32.716 UTC Last $1.09 Breakeven $81.91 Implied vol 12.9% Delta -0.514 ≈51% ITM Gamma 0.198 Theta -0.027 Vega 0.062 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$0.80	$2.25	-0.687	13.9%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.796 UTC Last — Breakeven — Implied vol 13.9% Delta -0.687 ≈69% ITM Gamma 0.163 Theta -0.024 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$1.05	$3.20	-0.941	8.4%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.885 UTC Last — Breakeven — Implied vol 8.4% Delta -0.941 ≈94% ITM Gamma 0.09 Theta 0.002 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.30	$4.20	-0.875	16.7%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.997 UTC Last — Breakeven — Implied vol 16.7% Delta -0.875 ≈87% ITM Gamma 0.079 Theta -0.013 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$3.40	$5.20	-0.874	21.9%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.085 UTC Last — Breakeven — Implied vol 21.9% Delta -0.874 ≈87% ITM Gamma 0.061 Theta -0.02 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.40	$6.20	-0.888	25.5%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.135 UTC Last — Breakeven — Implied vol 25.5% Delta -0.888 ≈89% ITM Gamma 0.048 Theta -0.021 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.20	$7.20	-0.932	24.8%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.420 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 19:59:33.198 UTC Last — Breakeven — Implied vol 24.8% Delta -0.932 ≈93% ITM Gamma 0.034 Theta -0.011 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.20	$8.20	-0.938	27.8%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.581 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 19:59:33.286 UTC Last — Breakeven — Implied vol 27.8% Delta -0.938 ≈94% ITM Gamma 0.028 Theta -0.012 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$7.20	$9.20	-0.942	30.8%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.733 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 19:59:33.326 UTC Last — Breakeven — Implied vol 30.8% Delta -0.942 ≈94% ITM Gamma 0.024 Theta -0.013 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$8.20	$10.20	-0.946	33.7%	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.920 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 19:59:33.403 UTC Last — Breakeven — Implied vol 33.7% Delta -0.946 ≈95% ITM Gamma 0.021 Theta -0.013 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$9.20	$11.20	-0.949	36.5%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.485 UTC Last — Breakeven — Implied vol 36.5% Delta -0.949 ≈95% ITM Gamma 0.018 Theta -0.014 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$11.00	$13.20	-0.987	31.8%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.498 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 19:55:03.700 UTC Last — Breakeven — Implied vol 31.8% Delta -0.987 ≈99% ITM Gamma 0.007 Theta 0.003 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$16.00	$18.20	-0.988	43.3%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.338 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 19:55:03.845 UTC Last — Breakeven — Implied vol 43.3% Delta -0.988 ≈99% ITM Gamma 0.005 Theta 0.002 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$20.90	$23.20	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$25.90	$28.20	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$30.90	$33.20	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$35.90	$38.20	-0.999	64.2%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.445 UTC Last — Breakeven — Implied vol 64.2% Delta -0.999 ≈100% ITM Gamma 0.001 Theta 0.01 Vega 0.001 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 31, 2026; 71 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. The 25 strikes around the money are shown by default — switch to "All 36" for the wings.