TDV · ProShares S&P Technology Dividend Aristocrats ETF ETF

Alerts for TDV

$101.78 -0.03 (-0.03%) At close · Sep 4

Options Chain

Underlying $101.78 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 58 contracts · mixed daily-bar sessions · May 7, 2026; 57 unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

dated and unknown daily-bar sessions

ATM implied vol

21.5%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$19.10	$24.60	—		—	$0.00	$2.55	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.10	$23.60	—		—	$0.00	$2.55	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.10	$22.60	—		—	$0.00	$2.55	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.10	$21.60	—		—	$0.00	$2.55	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.10	$20.60	—		—	$0.00	$2.55	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.513 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 19:55:11.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$19.60	—		—	$0.00	$2.55	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.00	$18.50	—		—	$0.00	$2.55	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$17.50	—		—	$0.00	$2.55	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$16.50	—		—	$0.00	$2.55	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$15.50	—		—	$0.00	$2.55	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.10	$14.50	—		—	$0.00	$2.55	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$13.50	—		—	$0.00	$2.60	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.4%	0.974	$7.20	$12.70	—		—	$0.00	$2.60	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.344 UTC Last — Breakeven — Implied vol 29.4% Delta 0.974 ≈97% ITM Gamma 0.011 Theta -0.023 Vega 0.011 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.7%	0.972	$6.20	$11.70	—		—	$0.00	$2.60	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.400 UTC Last — Breakeven — Implied vol 26.7% Delta 0.972 ≈97% ITM Gamma 0.013 Theta -0.022 Vega 0.012 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.1%	0.997	$5.10	$10.70	—		—	$0.00	$2.65	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.116 UTC Last — Breakeven — Implied vol 16.1% Delta 0.997 ≈100% ITM Gamma 0.003 Theta -0.01 Vega 0.002 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	21.3%	0.967	$4.30	$9.60	$8.35		—	$0.00	$2.70	—	—	—	—
Call · $95 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:55:10.739 UTC Last $8.35 Breakeven $103.35 Implied vol 21.3% Delta 0.967 ≈97% ITM Gamma 0.019 Theta -0.021 Vega 0.014 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.1%	0.909	$3.40	$8.80	—		—	$0.00	$2.75	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.935 UTC Last — Breakeven — Implied vol 25.1% Delta 0.909 ≈91% ITM Gamma 0.035 Theta -0.04 Vega 0.03 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.8%	0.898	$2.50	$7.70	—		—	$0.00	$2.80	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.860 UTC Last — Breakeven — Implied vol 21.8% Delta 0.898 ≈90% ITM Gamma 0.044 Theta -0.039 Vega 0.033 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.9%	0.853	$1.60	$6.80	—		—	$0.00	$2.90	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.619 UTC Last — Breakeven — Implied vol 20.9% Delta 0.853 ≈85% ITM Gamma 0.06 Theta -0.045 Vega 0.042 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22%	0.772	$0.80	$6.10	—		—	$0.00	$3.20	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.580 UTC Last — Breakeven — Implied vol 22% Delta 0.772 ≈77% ITM Gamma 0.074 Theta -0.059 Vega 0.056 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.5%	0.693	$0.10	$5.30	—		—	$0.00	$3.30	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.916 UTC Last — Breakeven — Implied vol 21.5% Delta 0.693 ≈69% ITM Gamma 0.089 Theta -0.065 Vega 0.065 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $101.78
—	—	—	—	$0.00	$2.90	—		—	$0.90	$6.30	-0.773	21.5%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.739 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 19:55:06.879 UTC Last — Breakeven — Implied vol 21.5% Delta -0.773 ≈77% ITM Gamma 0.076 Theta -0.042 Vega 0.056 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$5.50	$11.10	-0.914	30.3%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.645 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 19:55:12.861 UTC Last — Breakeven — Implied vol 30.3% Delta -0.914 ≈91% ITM Gamma 0.028 Theta -0.027 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$10.50	$16.10	-0.934	43.1%	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.062 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 19:55:16.561 UTC Last — Breakeven — Implied vol 43.1% Delta -0.934 ≈93% ITM Gamma 0.016 Theta -0.032 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$15.50	$21.10	-0.945	54.8%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.370 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 19:55:18.754 UTC Last — Breakeven — Implied vol 54.8% Delta -0.945 ≈94% ITM Gamma 0.011 Theta -0.036 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$20.50	$26.10	-0.951	65.6%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 18:30:11.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.872 UTC Last — Breakeven — Implied vol 65.6% Delta -0.951 ≈95% ITM Gamma 0.008 Theta -0.039 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$25.50	$31.10	-0.956	75.7%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.289 UTC Last — Breakeven — Implied vol 75.7% Delta -0.956 ≈96% ITM Gamma 0.007 Theta -0.042 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$30.50	$36.10	-0.959	85.3%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.444 UTC Last — Breakeven — Implied vol 85.3% Delta -0.959 ≈96% ITM Gamma 0.006 Theta -0.045 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$35.50	$41.10	-0.962	94.4%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.567 UTC Last — Breakeven — Implied vol 94.4% Delta -0.962 ≈96% ITM Gamma 0.005 Theta -0.047 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 mixed daily-bar sessions · May 7, 2026; 57 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 21 strikes around the money are shown by default — switch to "All 29" for the wings.