TTT · ProShares UltraPro Short 20+ Year Treasury ETF

Alerts for TTT

$75.44 -0.20 (-0.26%) At close · Sep 4

Options Chain

Underlying $75.44 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 1, 2026; 36 unknown

Put / call OI

1.17

Balanced positioning

Open interest

247

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$0.44 below spot

ATM implied vol

25.6%

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
—	—	—	—	$13.60	$16.60	—		—	$0.00	$0.50	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.60	$15.60	—		—	$0.00	$0.50	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.80	$14.50	—		—	$0.00	$0.50	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$13.50	—		—	$0.00	$0.50	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$12.60	—		—	$0.00	$0.50	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$11.60	—		$0.25	$0.00	$0.50	—	—	30	70
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:43.003 UTC Last $0.25 Breakeven $64.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.60	$10.60	—		—	$0.00	$0.50	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$9.60	—		—	$0.00	$0.50	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$8.50	—		$0.15	$0.00	$0.50	—	—	10	10
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:43.003 UTC Last $0.15 Breakeven $67.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.60	$7.50	—		—	$0.00	$0.50	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$6.60	—		—	$0.00	$0.50	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 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 19:59:43.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.80	$5.70	—		$0.65	$0.00	$0.90	—	—	4	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:43.003 UTC Last $0.65 Breakeven $70.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.95	$4.80	—		$0.90	$0.00	$1.30	—	—	50	50
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:43.003 UTC Last $0.90 Breakeven $71.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	12.7%	0.926	$1.20	$4.00	—		$1.77	$0.10	$1.90	-0.296	36.2%	1	1
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol 12.7% Delta 0.926 ≈93% ITM Gamma 0.078 Theta -0.017 Vega 0.02 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:43.041 UTC Last $1.77 Breakeven $71.23 Implied vol 36.2% Delta -0.296 ≈30% ITM Gamma 0.067 Theta -0.066 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	17.2%	0.743	$0.55	$3.30	—		$2.30	$0.25	$2.20	-0.361	33.7%	2	2
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol 17.2% Delta 0.743 ≈74% ITM Gamma 0.132 Theta -0.036 Vega 0.046 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.183 UTC Last $2.30 Breakeven $71.70 Implied vol 33.7% Delta -0.361 ≈36% ITM Gamma 0.078 Theta -0.066 Vega 0.053 Open interest 2 OI effective date Sep 3, 2026 Model this put
3	2	22.7%	0.575	$0.40	$2.75	$3.10		—	$0.05	$2.65	-0.436	28.4%	—	—
Call · $75 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:43.390 UTC Last $3.10 Breakeven $78.10 Implied vol 22.7% Delta 0.575 ≈58% ITM Gamma 0.121 Theta -0.053 Vega 0.056 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.910 UTC Last — Breakeven — Implied vol 28.4% Delta -0.436 ≈44% ITM Gamma 0.097 Theta -0.058 Vega 0.056 Open interest — OI effective date — Model this put
Underlying $75.44
—	—	—	—	$0.00	$2.35	—		—	$0.60	$3.30	-0.531	30.1%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol 30.1% Delta -0.531 ≈53% ITM Gamma 0.093 Theta -0.061 Vega 0.057 Open interest — OI effective date — Model this put
—	—	30.2%	0.38	$0.20	$2.00	—		—	$1.25	$4.00	-0.615	31.5%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.041 UTC Last — Breakeven — Implied vol 30.2% Delta 0.38 ≈38% ITM Gamma 0.089 Theta -0.066 Vega 0.054 Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.001 UTC Last — Breakeven — Implied vol 31.5% Delta -0.615 ≈61% ITM Gamma 0.085 Theta -0.061 Vega 0.054 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.00	$1.15		—	$2.05	$4.70	-0.686	32.9%	—	—
Call · $78 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:43.002 UTC Last $1.15 Breakeven $79.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.003 UTC Last — Breakeven — Implied vol 32.9% Delta -0.686 ≈69% ITM Gamma 0.076 Theta -0.059 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$2.85	$5.70	-0.731	36.4%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.007 UTC Last — Breakeven — Implied vol 36.4% Delta -0.731 ≈73% ITM Gamma 0.064 Theta -0.06 Vega 0.047 Open interest — OI effective date — Model this put
30	30	—	—	$0.00	$0.55	$0.50		—	$3.70	$6.60	-0.773	38.7%	—	—
Call · $80 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:43.001 UTC Last $0.50 Breakeven $80.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.021 UTC Last — Breakeven — Implied vol 38.7% Delta -0.773 ≈77% ITM Gamma 0.055 Theta -0.058 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.60	$7.40	-0.815	39.6%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.889 UTC Last — Breakeven — Implied vol 39.6% Delta -0.815 ≈82% ITM Gamma 0.047 Theta -0.051 Vega 0.038 Open interest — OI effective date — Model this put
81	10	—	—	$0.00	$0.50	$0.20		—	$8.60	$11.50	-0.85	57.3%	—	—
Call · $85 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:43.003 UTC Last $0.20 Breakeven $85.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.452 UTC Last — Breakeven — Implied vol 57.3% Delta -0.85 ≈85% ITM Gamma 0.029 Theta -0.066 Vega 0.033 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 · Aug 10, 2026–Sep 1, 2026; 36 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.