SUPL · ProShares Supply Chain Logistics ETF ETF

Alerts for SUPL

$46.95 +0.22 (+0.47%) At close · Sep 4

Options Chain

Underlying $46.95 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 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

28%

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
—	—	—	—	$6.40	$9.20	—		—	$0.00	$0.70	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:24:03.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 13:58:03.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$8.20	—		—	$0.00	$0.70	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:24:03.128 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 13:57:51.448 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$7.20	—		—	$0.00	$0.70	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:24:03.127 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 13:58:19.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$6.20	—		—	$0.00	$0.70	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:24:03.129 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 13:57:51.448 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.55	$5.20	—		—	$0.00	$0.70	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:00.982 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 13:58:03.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.50	$4.20	—		—	$0.00	$0.70	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:00.982 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 13:58:19.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.55	$3.20	—		—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 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 13:57:36.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.25	—		—	$0.00	$1.05	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:31:05.979 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 15:17:36.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $46.95
—	—	—	—	$0.00	$1.55	—		—	$0.00	$1.75	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 13:31:05.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:13:46.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$0.00	$2.60	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:55:37.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$1.00	$3.60	-0.776	28%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:55:02.400 UTC Last — Breakeven — Implied vol 28% Delta -0.776 ≈78% ITM Gamma 0.121 Theta -0.025 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$2.00	$4.60	-0.813	35.5%	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:55:37.843 UTC Last — Breakeven — Implied vol 35.5% Delta -0.813 ≈81% ITM Gamma 0.086 Theta -0.028 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$2.90	$5.60	-0.851	40%	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:55:37.843 UTC Last — Breakeven — Implied vol 40% Delta -0.851 ≈85% ITM Gamma 0.065 Theta -0.027 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$3.90	$6.60	-0.867	46.3%	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 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 13:55:37.843 UTC Last — Breakeven — Implied vol 46.3% Delta -0.867 ≈87% ITM Gamma 0.052 Theta -0.029 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$4.90	$7.60	-0.878	52.3%	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 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 13:55:37.843 UTC Last — Breakeven — Implied vol 52.3% Delta -0.878 ≈88% ITM Gamma 0.044 Theta -0.031 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$5.90	$8.60	-0.888	57.9%	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 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 13:55:51.839 UTC Last — Breakeven — Implied vol 57.9% Delta -0.888 ≈89% ITM Gamma 0.037 Theta -0.033 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$6.90	$9.60	-0.895	63.4%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 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 13:55:22.776 UTC Last — Breakeven — Implied vol 63.4% Delta -0.895 ≈89% ITM Gamma 0.032 Theta -0.034 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$7.90	$10.60	-0.901	68.6%	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:55:02.400 UTC Last — Breakeven — Implied vol 68.6% Delta -0.901 ≈90% ITM Gamma 0.029 Theta -0.036 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$8.90	$11.60	-0.906	73.7%	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 16:51:24.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:56:01.444 UTC Last — Breakeven — Implied vol 73.7% Delta -0.906 ≈91% ITM Gamma 0.026 Theta -0.037 Vega 0.015 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.