UWM · ProShares Ultra Russell2000 ETF

Alerts for UWM

$64.45 +0.31 (+0.48%) At close · Sep 4

Options Chain

Underlying $64.45 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 25 unknown

Put / call OI

0.06

Call-heavy positioning

Open interest

496

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$63.00

$1.45 below spot

ATM implied vol

30.5%

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
1	2	—	—	$13.60	$15.40	$16.30		—	$0.00	$0.45	—	—	—	—
Call · $50 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.320 UTC Last $16.30 Breakeven $66.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.70	$10.10	—		—	$0.00	$0.55	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.947 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 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$9.20	—		—	$0.00	$0.55	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.4%	0.944	$6.80	$8.50	—		—	$0.00	$0.60	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol 42.4% Delta 0.944 ≈94% ITM Gamma 0.022 Theta -0.028 Vega 0.014 Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.90	$7.10	—		—	$0.10	$0.65	-0.12	50.1%	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.303 UTC Last — Breakeven — Implied vol 50.1% Delta -0.12 ≈12% ITM Gamma 0.033 Theta -0.046 Vega 0.024 Open interest — OI effective date — Model this put
1	2	—	—	$4.90	$6.00	$8.18		—	$0.20	$0.45	-0.123	42.4%	—	—
Call · $59 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $8.18 Breakeven $67.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.304 UTC Last — Breakeven — Implied vol 42.4% Delta -0.123 ≈12% ITM Gamma 0.04 Theta -0.04 Vega 0.025 Open interest — OI effective date — Model this put
1	2	27.8%	0.922	$4.00	$5.30	$7.33		$0.75	$0.35	$0.65	-0.173	42.7%	1	4
Call · $60 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.838 UTC Last $7.33 Breakeven $67.33 Implied vol 27.8% Delta 0.922 ≈92% ITM Gamma 0.043 Theta -0.025 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.278 UTC Last $0.75 Breakeven $59.25 Implied vol 42.7% Delta -0.173 ≈17% ITM Gamma 0.049 Theta -0.05 Vega 0.031 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	25.1%	0.887	$3.10	$4.30	—		$0.45	$0.30	$0.75	-0.201	37.2%	26	6
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.303 UTC Last — Breakeven — Implied vol 25.1% Delta 0.887 ≈89% ITM Gamma 0.063 Theta -0.028 Vega 0.023 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.303 UTC Last $0.45 Breakeven $60.55 Implied vol 37.2% Delta -0.201 ≈20% ITM Gamma 0.062 Theta -0.048 Vega 0.034 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	—	27.7%	0.786	$2.40	$3.50	—		—	$0.25	$1.40	-0.277	38.2%	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.357 UTC Last — Breakeven — Implied vol 27.7% Delta 0.786 ≈79% ITM Gamma 0.087 Theta -0.042 Vega 0.035 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.343 UTC Last — Breakeven — Implied vol 38.2% Delta -0.277 ≈28% ITM Gamma 0.072 Theta -0.058 Vega 0.041 Open interest — OI effective date — Model this put
50	1	28.1%	0.684	$1.65	$2.85	$2.30		$3.41	$0.80	$1.75	-0.362	40.6%	1	1
Call · $63 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $2.30 Breakeven $65.30 Implied vol 28.1% Delta 0.684 ≈68% ITM Gamma 0.104 Theta -0.051 Vega 0.043 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $3.41 Breakeven $59.59 Implied vol 40.6% Delta -0.362 ≈36% ITM Gamma 0.076 Theta -0.069 Vega 0.046 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	28.8%	0.571	$1.10	$2.25	—		$1.18	$1.00	$1.60	-0.434	32.1%	20	3
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.327 UTC Last — Breakeven — Implied vol 28.8% Delta 0.571 ≈57% ITM Gamma 0.112 Theta -0.056 Vega 0.048 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.595 UTC Last $1.18 Breakeven $62.82 Implied vol 32.1% Delta -0.434 ≈43% ITM Gamma 0.101 Theta -0.056 Vega 0.048 Open interest 3 OI effective date Sep 3, 2026 Model this put
Underlying $64.45
248	248	27.6%	0.455	$0.75	$1.50	$1.06		—	$1.60	$2.60	-0.526	38.2%	—	—
Call · $65 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.322 UTC Last $1.06 Breakeven $66.06 Implied vol 27.6% Delta 0.455 ≈46% ITM Gamma 0.118 Theta -0.054 Vega 0.048 Open interest 248 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.335 UTC Last — Breakeven — Implied vol 38.2% Delta -0.526 ≈53% ITM Gamma 0.086 Theta -0.068 Vega 0.048 Open interest — OI effective date — Model this put
104	1	32.1%	0.367	$0.30	$1.60	$1.02		$1.82	$1.75	$3.20	-0.627	33.4%	24	10
Call · $66 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.339 UTC Last $1.02 Breakeven $67.02 Implied vol 32.1% Delta 0.367 ≈37% ITM Gamma 0.096 Theta -0.059 Vega 0.046 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $1.82 Breakeven $64.18 Implied vol 33.4% Delta -0.627 ≈63% ITM Gamma 0.093 Theta -0.055 Vega 0.046 Open interest 10 OI effective date Sep 3, 2026 Model this put
5	5	29%	0.255	$0.10	$0.95	$0.45		$3.40	$2.70	$3.90	-0.695	36.6%	1	1
Call · $67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.347 UTC Last $0.45 Breakeven $67.45 Implied vol 29% Delta 0.255 ≈26% ITM Gamma 0.091 Theta -0.045 Vega 0.039 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.303 UTC Last $3.40 Breakeven $63.60 Implied vol 36.6% Delta -0.695 ≈69% ITM Gamma 0.079 Theta -0.055 Vega 0.043 Open interest 1 OI effective date Sep 3, 2026 Model this put
13	44	—	—	$0.00	$0.70	$0.30		$3.12	$3.00	$4.80	-0.796	32.4%	4	1
Call · $68 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $0.30 Breakeven $68.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $3.12 Breakeven $64.88 Implied vol 32.4% Delta -0.796 ≈80% ITM Gamma 0.072 Theta -0.037 Vega 0.035 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$0.00	$0.55	$0.21		—	$4.40	$5.50	-0.807	39.2%	—	—
Call · $69 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.21 Breakeven $69.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.304 UTC Last — Breakeven — Implied vol 39.2% Delta -0.807 ≈81% ITM Gamma 0.057 Theta -0.044 Vega 0.033 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.50	$0.53		—	$5.40	$6.60	-0.815	45.8%	—	—
Call · $70 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $0.53 Breakeven $70.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol 45.8% Delta -0.815 ≈82% ITM Gamma 0.048 Theta -0.051 Vega 0.033 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$1.58		—	$6.10	$7.50	-0.868	43.8%	—	—
Call · $71 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $1.58 Breakeven $72.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.320 UTC Last — Breakeven — Implied vol 43.8% Delta -0.868 ≈87% ITM Gamma 0.04 Theta -0.038 Vega 0.026 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.45	$0.50		—	$7.20	$8.50	-0.867	50.1%	—	—
Call · $72 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.303 UTC Last $0.50 Breakeven $72.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.278 UTC Last — Breakeven — Implied vol 50.1% Delta -0.867 ≈87% ITM Gamma 0.035 Theta -0.044 Vega 0.026 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.40	$1.10		—	$8.10	$9.50	-0.884	52.4%	—	—
Call · $73 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $1.10 Breakeven $74.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.237 UTC Last — Breakeven — Implied vol 52.4% Delta -0.884 ≈88% ITM Gamma 0.031 Theta -0.041 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.60	$10.50	-0.953	42.2%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.236 UTC Last — Breakeven — Implied vol 42.2% Delta -0.953 ≈95% ITM Gamma 0.019 Theta -0.012 Vega 0.012 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.40	$0.47		—	$9.60	$11.40	-0.974	40.3%	—	—
Call · $75 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $0.47 Breakeven $75.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.278 UTC Last — Breakeven — Implied vol 40.3% Delta -0.974 ≈97% ITM Gamma 0.012 Theta -0.004 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$15.30	$16.50	-0.9	83.8%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.236 UTC Last — Breakeven — Implied vol 83.8% Delta -0.9 ≈90% ITM Gamma 0.017 Theta -0.062 Vega 0.021 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 · Jul 20, 2026–Sep 4, 2026; 25 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.