SPXV · ProShares S&P 500 Ex-Health Care ETF ETF

Alerts for SPXV

$84.29 -0.21 (-0.25%) At close · Sep 4

Options Chain

Underlying $84.29 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 50 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

12.6%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.60	$16.00	—		—	$0.00	$1.35	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.687 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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
—	—	—	—	$11.60	$15.00	—		—	$0.00	$1.35	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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
—	—	—	—	$10.60	$14.00	—		—	$0.00	$1.35	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.60	$13.00	—		—	$0.00	$1.35	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$12.00	—		—	$0.00	$1.35	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.403 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 19:59:37.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$11.00	—		—	$0.00	$1.35	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$10.00	—		—	$0.00	$1.35	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$9.00	—		—	$0.00	$1.35	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$8.00	—		—	$0.00	$1.35	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.136 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 19:59:37.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16%	0.986	$3.80	$7.00	—		—	$0.00	$1.40	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.087 UTC Last — Breakeven — Implied vol 16% Delta 0.986 ≈99% ITM Gamma 0.014 Theta -0.011 Vega 0.006 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.1%	0.985	$2.80	$6.00	—		—	$0.00	$1.40	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.998 UTC Last — Breakeven — Implied vol 13.1% Delta 0.985 ≈99% ITM Gamma 0.018 Theta -0.011 Vega 0.006 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.7%	0.958	$1.85	$5.00	—		—	$0.00	$1.45	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.895 UTC Last — Breakeven — Implied vol 12.7% Delta 0.958 ≈96% ITM Gamma 0.044 Theta -0.015 Vega 0.014 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.4%	0.875	$0.95	$4.10	—		—	$0.00	$1.55	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.797 UTC Last — Breakeven — Implied vol 13.4% Delta 0.875 ≈88% ITM Gamma 0.097 Theta -0.024 Vega 0.033 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.536 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.6%	0.763	$0.15	$3.20	—		—	$0.00	$1.70	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.730 UTC Last — Breakeven — Implied vol 12.6% Delta 0.763 ≈76% ITM Gamma 0.155 Theta -0.03 Vega 0.049 Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.35	—		—	$0.00	$1.90	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $84.29
—	—	—	—	$0.00	$1.75	—		—	$0.00	$2.50	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.308 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 19:59:36.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$0.35	$3.50	-0.756	14.2%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.461 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 19:59:36.591 UTC Last — Breakeven — Implied vol 14.2% Delta -0.756 ≈76% ITM Gamma 0.14 Theta -0.021 Vega 0.05 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$1.15	$4.50	-0.835	16.3%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.614 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 19:59:36.816 UTC Last — Breakeven — Implied vol 16.3% Delta -0.835 ≈84% ITM Gamma 0.096 Theta -0.017 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$2.15	$5.50	-0.86	20.2%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.766 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 19:59:37.059 UTC Last — Breakeven — Implied vol 20.2% Delta -0.86 ≈86% ITM Gamma 0.069 Theta -0.02 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$3.10	$6.50	-0.885	23%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.913 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 19:59:37.322 UTC Last — Breakeven — Implied vol 23% Delta -0.885 ≈89% ITM Gamma 0.053 Theta -0.019 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$4.10	$7.50	-0.897	26.4%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.103 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 19:59:37.561 UTC Last — Breakeven — Implied vol 26.4% Delta -0.897 ≈90% ITM Gamma 0.043 Theta -0.021 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$5.10	$8.50	-0.906	29.7%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.272 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 19:59:37.821 UTC Last — Breakeven — Implied vol 29.7% Delta -0.906 ≈91% ITM Gamma 0.036 Theta -0.022 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$6.10	$9.50	-0.913	32.9%	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.430 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 19:59:38.062 UTC Last — Breakeven — Implied vol 32.9% Delta -0.913 ≈91% ITM Gamma 0.03 Theta -0.023 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$7.10	$10.50	-0.919	36%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.606 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 19:59:38.331 UTC Last — Breakeven — Implied vol 36% Delta -0.919 ≈92% ITM Gamma 0.026 Theta -0.025 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$8.10	$11.50	-0.924	39%	—	—
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.767 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 19:59:38.620 UTC Last — Breakeven — Implied vol 39% Delta -0.924 ≈92% ITM Gamma 0.023 Theta -0.026 Vega 0.023 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.