TINT · ProShares Smart Materials ETF ETF

Alerts for TINT

$39.86 +0.19 (+0.49%) At close · Sep 4

Options Chain

Underlying $39.86 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 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

29.2%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.00	$11.50	—		—	$0.00	$0.75	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.00	$10.50	—		—	$0.00	$0.75	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$9.50	—		—	$0.00	$0.75	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$8.50	—		—	$0.00	$0.75	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$7.50	—		—	$0.00	$0.75	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$6.50	—		—	$0.00	$0.75	—	—	—	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.4%	0.88	$3.90	$6.50	—		—	$0.00	$0.75	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.154 UTC Last — Breakeven — Implied vol 62.4% Delta 0.88 ≈88% ITM Gamma 0.043 Theta -0.039 Vega 0.015 Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.55	$4.50	—		—	$0.00	$0.75	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	31.9%	0.901	$1.55	$4.50	—		—	$0.00	$0.75	—	—	—	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.148 UTC Last — Breakeven — Implied vol 31.9% Delta 0.901 ≈90% ITM Gamma 0.072 Theta -0.019 Vega 0.013 Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.60	$3.00	—		—	$0.00	$0.75	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$0.00	$0.75	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 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 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $39.86
—	—	—	—	$0.00	$0.95	—		—	$0.00	$1.70	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.152 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$0.00	$2.50	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$1.00	$3.60	-0.815	29.2%	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol 29.2% Delta -0.815 ≈81% ITM Gamma 0.122 Theta -0.019 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.50	$4.60	-0.773	49.6%	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.641 UTC Last — Breakeven — Implied vol 49.6% Delta -0.773 ≈77% ITM Gamma 0.081 Theta -0.04 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.50	$5.60	-0.798	58.1%	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.644 UTC Last — Breakeven — Implied vol 58.1% Delta -0.798 ≈80% ITM Gamma 0.065 Theta -0.044 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.50	$6.60	-0.816	66%	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.646 UTC Last — Breakeven — Implied vol 66% Delta -0.816 ≈82% ITM Gamma 0.054 Theta -0.047 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.60	$7.10	-0.876	61.9%	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol 61.9% Delta -0.876 ≈88% ITM Gamma 0.044 Theta -0.033 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.60	$8.10	-0.885	68.5%	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 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 19:59:59.634 UTC Last — Breakeven — Implied vol 68.5% Delta -0.885 ≈88% ITM Gamma 0.038 Theta -0.034 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.60	$9.10	-0.892	74.7%	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 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 19:59:59.786 UTC Last — Breakeven — Implied vol 74.7% Delta -0.892 ≈89% ITM Gamma 0.033 Theta -0.036 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.60	$10.10	-0.898	80.7%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 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 19:59:59.786 UTC Last — Breakeven — Implied vol 80.7% Delta -0.898 ≈90% ITM Gamma 0.029 Theta -0.037 Vega 0.013 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.