SSG · ProShares UltraShort Semiconductors ETF

Alerts for SSG

$11.74 -0.49 (-4.01%) At close · Sep 4

Options Chain

Underlying $11.74 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 4, 2026; 24 unknown

Put / call OI

0.03

Call-heavy positioning

Open interest

841

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$0.74 below spot

ATM implied vol

70.6%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$7.10	$8.20	—		—	$0.00	$0.60	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.442 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 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$7.20	—		—	$0.00	$0.60	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$6.20	—		—	$0.00	$0.60	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.10	$5.20	—		—	$0.00	$0.60	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$4.30	—		—	$0.00	$0.60	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.20	$3.30	—		—	$0.00	$0.60	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	61.6%	0.926	$1.30	$2.30	—		$0.60	$0.00	$0.60	—	—	5	5
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.459 UTC Last — Breakeven — Implied vol 61.6% Delta 0.926 ≈93% ITM Gamma 0.102 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:53.442 UTC Last $0.60 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
34	8	56.4%	0.751	$0.45	$1.45	$1.75		$0.25	$0.00	$0.70	—	—	1	1
Call · $11 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.444 UTC Last $1.75 Breakeven $12.75 Implied vol 56.4% Delta 0.751 ≈75% ITM Gamma 0.254 Theta -0.016 Vega 0.007 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:53.445 UTC Last $0.25 Breakeven $10.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $11.74
31	12	85.9%	0.482	$0.25	$1.05	$0.50		$0.85	$0.20	$1.05	-0.558	55.3%	6	7
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.441 UTC Last $0.50 Breakeven $12.50 Implied vol 85.9% Delta 0.482 ≈48% ITM Gamma 0.21 Theta -0.03 Vega 0.009 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.442 UTC Last $0.85 Breakeven $11.15 Implied vol 55.3% Delta -0.558 ≈56% ITM Gamma 0.323 Theta -0.018 Vega 0.009 Open interest 7 OI effective date Sep 3, 2026 Model this put
425	123	64.9%	0.224	$0.05	$0.30	$0.30		$0.80	$0.95	$1.95	-0.758	69.7%	3	6
Call · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.042 UTC Last $0.30 Breakeven $13.30 Implied vol 64.9% Delta 0.224 ≈22% ITM Gamma 0.208 Theta -0.017 Vega 0.007 Open interest 425 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.441 UTC Last $0.80 Breakeven $12.20 Implied vol 69.7% Delta -0.758 ≈76% ITM Gamma 0.202 Theta -0.018 Vega 0.007 Open interest 6 OI effective date Sep 3, 2026 Model this put
243	51	117.9%	0.25	$0.05	$0.65	$0.25		$2.05	$1.80	$2.80	-0.91	66%	5	5
Call · $14 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.444 UTC Last $0.25 Breakeven $14.25 Implied vol 117.9% Delta 0.25 ≈25% ITM Gamma 0.122 Theta -0.032 Vega 0.007 Open interest 243 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.445 UTC Last $2.05 Breakeven $11.95 Implied vol 66% Delta -0.91 ≈91% ITM Gamma 0.111 Theta -0.008 Vega 0.004 Open interest 5 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.00	$0.50	$0.18		—	$2.80	$3.90	-0.888	98.6%	—	—
Call · $15 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.442 UTC Last $0.18 Breakeven $15.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol 98.6% Delta -0.888 ≈89% ITM Gamma 0.087 Theta -0.015 Vega 0.004 Open interest — OI effective date — Model this put
28	28	—	—	$0.00	$0.60	$0.35		—	$3.80	$4.90	—	—	—	—
Call · $16 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:53.445 UTC Last $0.35 Breakeven $16.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.60	$0.25		—	$4.80	$5.90	—	—	—	—
Call · $17 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.441 UTC Last $0.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.60	—		—	$5.80	$6.90	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	20	—	—	$0.00	$0.60	$1.30		—	$6.80	$7.90	—	—	—	—
Call · $19 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:53.459 UTC Last $1.30 Breakeven $20.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.60	$1.00		—	$7.80	$8.90	—	—	—	—
Call · $20 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:53.442 UTC Last $1.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$8.80	$9.90	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$9.80	$10.90	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.445 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 · Jul 28, 2026–Sep 4, 2026; 24 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.