UCYB · ProShares Ultra Nasdaq Cybersecurity ETF

Alerts for UCYB

$81.82 -1.06 (-1.28%) At close · Sep 4

Options Chain

Underlying $81.82 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 72 contracts · mixed daily-bar sessions · Aug 10, 2026–Sep 4, 2026; 59 unknown

Put / call OI

1.60

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$82.00

$0.18 above spot

ATM implied vol

60.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

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
—	—	—	—	$29.80	$34.10	—		—	$0.00	$2.30	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.80	$29.10	—		—	$0.00	$2.30	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	75.4%	0.988	$19.90	$24.00	—		—	$0.00	$2.30	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.721 UTC Last — Breakeven — Implied vol 75.4% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.548 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	73.1%	0.96	$15.10	$19.10	—		—	$0.00	$2.40	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.721 UTC Last — Breakeven — Implied vol 73.1% Delta 0.96 ≈96% ITM Gamma 0.008 Theta -0.044 Vega 0.013 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	4	84.8%	0.856	$11.50	$14.40	$11.20		—	$0.00	$2.65	—	—	—	—
Call · $70 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:02.142 UTC Last $11.20 Breakeven $81.20 Implied vol 84.8% Delta 0.856 ≈86% ITM Gamma 0.017 Theta -0.12 Vega 0.035 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.8%	0.875	$8.50	$12.60	—		—	$0.00	$2.85	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 62.8% Delta 0.875 ≈87% ITM Gamma 0.021 Theta -0.083 Vega 0.032 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	63.7%	0.846	$7.60	$11.90	—		—	$0.00	$2.90	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 63.7% Delta 0.846 ≈85% ITM Gamma 0.024 Theta -0.096 Vega 0.037 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.669 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.4%	0.822	$6.80	$11.00	—		—	$0.00	$3.20	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 62.4% Delta 0.822 ≈82% ITM Gamma 0.027 Theta -0.103 Vega 0.04 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	73.7%	0.76	$7.10	$10.20	—		—	$0.00	$3.40	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.298 UTC Last — Breakeven — Implied vol 73.7% Delta 0.76 ≈76% ITM Gamma 0.027 Theta -0.142 Vega 0.048 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.7%	0.731	$6.30	$9.50	—		—	$0.00	$3.60	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 72.7% Delta 0.731 ≈73% ITM Gamma 0.029 Theta -0.148 Vega 0.051 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.2%	0.704	$5.50	$8.70	—		—	$0.00	$3.70	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.143 UTC Last — Breakeven — Implied vol 70.2% Delta 0.704 ≈70% ITM Gamma 0.032 Theta -0.149 Vega 0.053 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.9%	0.669	$4.90	$8.00	—		$2.70	$0.00	$4.00	—	—	1	1
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.298 UTC Last — Breakeven — Implied vol 69.9% Delta 0.669 ≈67% ITM Gamma 0.034 Theta -0.155 Vega 0.056 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:03.760 UTC Last $2.70 Breakeven $75.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	68.2%	0.636	$4.10	$7.40	—		$2.70	$0.30	$4.30	-0.351	59.1%	1	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.047 UTC Last — Breakeven — Implied vol 68.2% Delta 0.636 ≈64% ITM Gamma 0.036 Theta -0.157 Vega 0.058 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:55:01.310 UTC Last $2.70 Breakeven $76.30 Implied vol 59.1% Delta -0.351 ≈35% ITM Gamma 0.041 Theta -0.127 Vega 0.057 Open interest — OI effective date — Model this put
—	—	69.3%	0.598	$3.70	$6.80	—		$3.51	$0.60	$4.70	-0.393	58%	2	4
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:55.198 UTC Last — Breakeven — Implied vol 69.3% Delta 0.598 ≈60% ITM Gamma 0.036 Theta -0.164 Vega 0.06 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.085 UTC Last $3.51 Breakeven $76.49 Implied vol 58% Delta -0.393 ≈39% ITM Gamma 0.043 Theta -0.129 Vega 0.059 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	67.3%	0.561	$3.00	$6.20	—		$4.60	$1.00	$5.10	-0.437	57.1%	1	1
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.959 UTC Last — Breakeven — Implied vol 67.3% Delta 0.561 ≈56% ITM Gamma 0.038 Theta -0.162 Vega 0.061 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:44.669 UTC Last $4.60 Breakeven $76.40 Implied vol 57.1% Delta -0.437 ≈44% ITM Gamma 0.045 Theta -0.13 Vega 0.061 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $81.82
—	—	66.3%	0.522	$2.30	$5.80	—		$3.32	$1.30	$5.40	-0.483	53.8%	1	15
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 66.3% Delta 0.522 ≈52% ITM Gamma 0.039 Theta -0.161 Vega 0.062 Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:44.669 UTC Last $3.32 Breakeven $78.68 Implied vol 53.8% Delta -0.483 ≈48% ITM Gamma 0.048 Theta -0.123 Vega 0.062 Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	66.8%	0.484	$1.95	$5.30	—		—	$2.05	$5.80	-0.53	54.3%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.959 UTC Last — Breakeven — Implied vol 66.8% Delta 0.484 ≈48% ITM Gamma 0.039 Theta -0.162 Vega 0.062 Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.669 UTC Last — Breakeven — Implied vol 54.3% Delta -0.53 ≈53% ITM Gamma 0.048 Theta -0.124 Vega 0.061 Open interest — OI effective date — Model this put
—	—	63.8%	0.441	$1.25	$4.80	—		$5.60	$2.60	$6.40	-0.577	54%	1	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.900 UTC Last — Breakeven — Implied vol 63.8% Delta 0.441 ≈44% ITM Gamma 0.04 Theta -0.153 Vega 0.061 Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:01.310 UTC Last $5.60 Breakeven $78.40 Implied vol 54% Delta -0.577 ≈58% ITM Gamma 0.047 Theta -0.12 Vega 0.061 Open interest — OI effective date — Model this put
1	1	65.4%	0.407	$1.00	$4.50	$2.60		—	$3.10	$7.00	-0.626	52.5%	—	—
Call · $85 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:01.900 UTC Last $2.60 Breakeven $87.60 Implied vol 65.4% Delta 0.407 ≈41% ITM Gamma 0.038 Theta -0.154 Vega 0.06 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.116 UTC Last — Breakeven — Implied vol 52.5% Delta -0.626 ≈63% ITM Gamma 0.047 Theta -0.112 Vega 0.059 Open interest — OI effective date — Model this put
—	—	63.1%	0.364	$0.45	$4.10	—		$4.87	$3.90	$7.50	-0.672	51.9%	1	1
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.820 UTC Last — Breakeven — Implied vol 63.1% Delta 0.364 ≈36% ITM Gamma 0.039 Theta -0.144 Vega 0.058 Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:28.303 UTC Last $4.87 Breakeven $81.13 Implied vol 51.9% Delta -0.672 ≈67% ITM Gamma 0.045 Theta -0.105 Vega 0.056 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	65%	0.334	$0.15	$4.00	—		—	$4.60	$8.00	-0.725	49.5%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.136 UTC Last — Breakeven — Implied vol 65% Delta 0.334 ≈33% ITM Gamma 0.036 Theta -0.143 Vega 0.056 Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.143 UTC Last — Breakeven — Implied vol 49.5% Delta -0.725 ≈72% ITM Gamma 0.044 Theta -0.092 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.70	—		—	$5.40	$8.80	-0.761	50%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.143 UTC Last — Breakeven — Implied vol 50% Delta -0.761 ≈76% ITM Gamma 0.04 Theta -0.085 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.50	—		—	$6.10	$9.60	-0.803	48.8%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.669 UTC Last — Breakeven — Implied vol 48.8% Delta -0.803 ≈80% ITM Gamma 0.037 Theta -0.073 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.20	—		—	$6.90	$10.30	-0.849	46.3%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.316 UTC Last — Breakeven — Implied vol 46.3% Delta -0.849 ≈85% ITM Gamma 0.033 Theta -0.057 Vega 0.036 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$3.10	$6.00		—	$7.80	$11.10	-0.882	45.3%	—	—
Call · $91 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:05.314 UTC Last $6.00 Breakeven $97.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 45.3% Delta -0.882 ≈88% ITM Gamma 0.028 Theta -0.045 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.95	—		—	$8.70	$11.90	-0.918	43%	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.309 UTC Last — Breakeven — Implied vol 43% Delta -0.918 ≈92% ITM Gamma 0.023 Theta -0.03 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.80	—		—	$9.50	$12.50	—	—	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		$10.11	$10.50	$13.60	—	—	1	1
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:01.310 UTC Last $10.11 Breakeven $83.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$2.60	$4.50		$8.21	$11.40	$14.40	—	—	1	1
Call · $95 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:06.961 UTC Last $4.50 Breakeven $99.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.143 UTC Last $8.21 Breakeven $86.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.45	—		—	$16.20	$19.90	-0.999	34.6%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.310 UTC Last — Breakeven — Implied vol 34.6% Delta -0.999 ≈100% ITM Gamma 0.001 Theta 0.009 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.35	—		—	$21.10	$25.20	-0.972	66.9%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.284 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 19:55:01.721 UTC Last — Breakeven — Implied vol 66.9% Delta -0.972 ≈97% ITM Gamma 0.006 Theta -0.016 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$26.10	$30.10	-0.983	71.4%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.808 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 19:55:02.143 UTC Last — Breakeven — Implied vol 71.4% Delta -0.983 ≈98% ITM Gamma 0.004 Theta -0.007 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$31.00	$35.10	-0.994	70.2%	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.929 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 19:55:01.721 UTC Last — Breakeven — Implied vol 70.2% Delta -0.994 ≈99% ITM Gamma 0.002 Theta 0.004 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$36.10	$40.20	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.976 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 19:55:01.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$41.10	$45.10	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.701 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 19:55:01.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—		—	$46.10	$50.10	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.203 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 19:55:01.721 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 · Aug 10, 2026–Sep 4, 2026; 59 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 25 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.