IVES · Dan IVES Wedbush AI Revolution ETF

Track IVES — free

$39.97 -0.29 (-0.72%) At close · Aug 14

Options Chain

Underlying $39.97 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 54 contracts · mixed snapshot sessions · Feb 27, 2026–Aug 13, 2026; 18 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Nov 20 96d Feb 19 187d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	307.3%	0.981	—		—	—	—	—	0
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 307.3% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.067 Vega 0.002 Open interest 0 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	90	—	—	$19.22		$0.05	-0.026	303.9%	1	19
Call · $21 In the money Snapshot session May 29, 2026 Last $19.22 Breakeven $40.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $21 Snapshot session Jul 23, 2026 Last $0.05 Breakeven $20.95 Implied vol 303.9% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.084 Vega 0.004 Open interest 19 Model this put
0	—	296.8%	0.967	—		—	-0.05	345.6%	—	0
Call · $22 In the money Snapshot session Unknown Last — Breakeven — Implied vol 296.8% Delta 0.967 ≈97% ITM Gamma 0.005 Theta -0.1 Vega 0.004 Open interest 0 Model this call Put · $22 Snapshot session Unknown Last — Breakeven — Implied vol 345.6% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.162 Vega 0.006 Open interest 0 Model this put
0	—	277.6%	0.965	—		—	-0.053	323.3%	—	0
Call · $23 In the money Snapshot session Unknown Last — Breakeven — Implied vol 277.6% Delta 0.965 ≈96% ITM Gamma 0.006 Theta -0.099 Vega 0.004 Open interest 0 Model this call Put · $23 Snapshot session Unknown Last — Breakeven — Implied vol 323.3% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.159 Vega 0.006 Open interest 0 Model this put
0	—	233.1%	0.975	—		—	-0.057	302%	—	0
Call · $24 In the money Snapshot session Unknown Last — Breakeven — Implied vol 233.1% Delta 0.975 ≈98% ITM Gamma 0.005 Theta -0.063 Vega 0.004 Open interest 0 Model this call Put · $24 Snapshot session Unknown Last — Breakeven — Implied vol 302% Delta -0.057 ≈6% ITM Gamma 0.008 Theta -0.156 Vega 0.007 Open interest 0 Model this put
9	2	241.8%	0.96	$10.83		$0.43	-0.023	211.4%	5	187
Call · $25 In the money Snapshot session Jul 23, 2026 Last $10.83 Breakeven $35.83 Implied vol 241.8% Delta 0.96 ≈96% ITM Gamma 0.007 Theta -0.096 Vega 0.004 Open interest 9 Model this call Put · $25 Snapshot session Aug 4, 2026 Last $0.43 Breakeven $24.57 Implied vol 211.4% Delta -0.023 ≈2% ITM Gamma 0.005 Theta -0.053 Vega 0.004 Open interest 187 Model this put
0	3	225%	0.957	$5.30		—	-0.065	262%	—	0
Call · $26 In the money Snapshot session Feb 27, 2026 Last $5.30 Breakeven $31.30 Implied vol 225% Delta 0.957 ≈96% ITM Gamma 0.008 Theta -0.095 Vega 0.004 Open interest 0 Model this call Put · $26 Snapshot session Unknown Last — Breakeven — Implied vol 262% Delta -0.065 ≈7% ITM Gamma 0.01 Theta -0.15 Vega 0.007 Open interest 0 Model this put
0	—	208.9%	0.954	—		—	-0.07	243.2%	—	0
Call · $27 In the money Snapshot session Unknown Last — Breakeven — Implied vol 208.9% Delta 0.954 ≈95% ITM Gamma 0.01 Theta -0.094 Vega 0.004 Open interest 0 Model this call Put · $27 Snapshot session Unknown Last — Breakeven — Implied vol 243.2% Delta -0.07 ≈7% ITM Gamma 0.011 Theta -0.147 Vega 0.007 Open interest 0 Model this put
34	2	193.4%	0.95	$10.00		$0.11	-0.029	165.1%	5	11
Call · $28 In the money Snapshot session May 27, 2026 Last $10.00 Breakeven $38.00 Implied vol 193.4% Delta 0.95 ≈95% ITM Gamma 0.011 Theta -0.093 Vega 0.004 Open interest 34 Model this call Put · $28 Snapshot session Jul 29, 2026 Last $0.11 Breakeven $27.89 Implied vol 165.1% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.049 Vega 0.004 Open interest 11 Model this put
1	1	166.5%	0.955	$8.42		$0.17	-0.037	156.7%	5	30
Call · $29 In the money Snapshot session May 14, 2026 Last $8.42 Breakeven $37.42 Implied vol 166.5% Delta 0.955 ≈95% ITM Gamma 0.012 Theta -0.074 Vega 0.004 Open interest 1 Model this call Put · $29 Snapshot session Jul 29, 2026 Last $0.17 Breakeven $28.83 Implied vol 156.7% Delta -0.037 ≈4% ITM Gamma 0.011 Theta -0.057 Vega 0.004 Open interest 30 Model this put
17	7	128.9%	0.974	$8.70		$0.04	-0.068	170.7%	1	20
Call · $30 In the money Snapshot session Aug 4, 2026 Last $8.70 Breakeven $38.70 Implied vol 128.9% Delta 0.974 ≈97% ITM Gamma 0.01 Theta -0.038 Vega 0.004 Open interest 17 Model this call Put · $30 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $29.96 Implied vol 170.7% Delta -0.068 ≈7% ITM Gamma 0.016 Theta -0.101 Vega 0.007 Open interest 20 Model this put
103	3	146.9%	0.937	$8.10		$0.25	-0.096	174.8%	3	15
Call · $31 In the money Snapshot session May 28, 2026 Last $8.10 Breakeven $39.10 Implied vol 146.9% Delta 0.937 ≈94% ITM Gamma 0.018 Theta -0.085 Vega 0.008 Open interest 103 Model this call Put · $31 Snapshot session Jul 23, 2026 Last $0.25 Breakeven $30.75 Implied vol 174.8% Delta -0.096 ≈10% ITM Gamma 0.02 Theta -0.134 Vega 0.008 Open interest 15 Model this put
75	2	164.3%	0.89	$9.70		$0.05	-0.111	165.6%	14	198
Call · $32 In the money Snapshot session Jun 2, 2026 Last $9.70 Breakeven $41.70 Implied vol 164.3% Delta 0.89 ≈89% ITM Gamma 0.024 Theta -0.144 Vega 0.008 Open interest 75 Model this call Put · $32 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $31.95 Implied vol 165.6% Delta -0.111 ≈11% ITM Gamma 0.024 Theta -0.143 Vega 0.008 Open interest 198 Model this put
63	1	72.1%	0.989	$2.48		$0.40	-0.107	137.5%	3	30
Call · $33 In the money Snapshot session Jul 28, 2026 Last $2.48 Breakeven $35.48 Implied vol 72.1% Delta 0.989 ≈99% ITM Gamma 0.008 Theta -0.012 Vega 0.002 Open interest 63 Model this call Put · $33 Snapshot session Jul 23, 2026 Last $0.40 Breakeven $32.60 Implied vol 137.5% Delta -0.107 ≈11% ITM Gamma 0.028 Theta -0.115 Vega 0.008 Open interest 30 Model this put
18	5	108.8%	0.902	$6.80		$0.06	-0.132	128.6%	2	0
Call · $34 In the money Snapshot session May 29, 2026 Last $6.80 Breakeven $40.80 Implied vol 108.8% Delta 0.902 ≈90% ITM Gamma 0.033 Theta -0.088 Vega 0.008 Open interest 18 Model this call Put · $34 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $33.94 Implied vol 128.6% Delta -0.132 ≈13% ITM Gamma 0.034 Theta -0.124 Vega 0.012 Open interest 0 Model this put
41	1	51.3%	0.986	$4.20		$0.37	-0.079	80.6%	1	44
Call · $35 In the money Snapshot session Aug 11, 2026 Last $4.20 Breakeven $39.20 Implied vol 51.3% Delta 0.986 ≈99% ITM Gamma 0.014 Theta -0.011 Vega 0.002 Open interest 41 Model this call Put · $35 Snapshot session Aug 3, 2026 Last $0.37 Breakeven $34.63 Implied vol 80.6% Delta -0.079 ≈8% ITM Gamma 0.038 Theta -0.053 Vega 0.008 Open interest 44 Model this put
9	5	68.8%	0.902	$1.95		—	-0.164	93.5%	—	0
Call · $36 In the money Snapshot session Jul 16, 2026 Last $1.95 Breakeven $37.95 Implied vol 68.8% Delta 0.902 ≈90% ITM Gamma 0.052 Theta -0.056 Vega 0.008 Open interest 9 Model this call Put · $36 Snapshot session Unknown Last — Breakeven — Implied vol 93.5% Delta -0.164 ≈16% ITM Gamma 0.055 Theta -0.104 Vega 0.012 Open interest 0 Model this put
2	32	64.5%	0.848	$2.32		$0.10	-0.192	77.7%	1	0
Call · $37 In the money Snapshot session Aug 4, 2026 Last $2.32 Breakeven $39.32 Implied vol 64.5% Delta 0.848 ≈85% ITM Gamma 0.075 Theta -0.071 Vega 0.012 Open interest 2 Model this call Put · $37 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $36.90 Implied vol 77.7% Delta -0.192 ≈19% ITM Gamma 0.073 Theta -0.096 Vega 0.012 Open interest 0 Model this put
23	3	63.3%	0.759	$2.30		$0.20	-0.234	61%	2	10
Call · $38 In the money Snapshot session Aug 13, 2026 Last $2.30 Breakeven $40.30 Implied vol 63.3% Delta 0.759 ≈76% ITM Gamma 0.102 Theta -0.092 Vega 0.016 Open interest 23 Model this call Put · $38 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $37.80 Implied vol 61% Delta -0.234 ≈23% ITM Gamma 0.105 Theta -0.084 Vega 0.016 Open interest 10 Model this put
4	1	46.5%	0.681	$1.53		$0.35	-0.301	41.3%	1	1
Call · $39 In the money Snapshot session Aug 13, 2026 Last $1.53 Breakeven $40.53 Implied vol 46.5% Delta 0.681 ≈68% ITM Gamma 0.16 Theta -0.078 Vega 0.017 Open interest 4 Model this call Put · $39 Snapshot session Aug 13, 2026 Last $0.35 Breakeven $38.65 Implied vol 41.3% Delta -0.301 ≈30% ITM Gamma 0.175 Theta -0.064 Vega 0.017 Open interest 1 Model this put
Underlying $39.97
54	30	40.3%	0.508	$0.49		$8.98	-0.492	43.6%	10	0
Call · $40 Snapshot session Aug 12, 2026 Last $0.49 Breakeven $40.49 Implied vol 40.3% Delta 0.508 ≈51% ITM Gamma 0.207 Theta -0.076 Vega 0.019 Open interest 54 Model this call Put · $40 In the money Snapshot session Apr 14, 2026 Last $8.98 Breakeven $31.02 Implied vol 43.6% Delta -0.492 ≈49% ITM Gamma 0.192 Theta -0.078 Vega 0.019 Open interest 0 Model this put
1.2k	20	31.9%	0.266	$0.35		$3.50	-0.754	29.7%	1	1
Call · $41 Snapshot session Aug 13, 2026 Last $0.35 Breakeven $41.35 Implied vol 31.9% Delta 0.266 ≈27% ITM Gamma 0.213 Theta -0.048 Vega 0.017 Open interest 1.2k Model this call Put · $41 In the money Snapshot session Aug 4, 2026 Last $3.50 Breakeven $37.50 Implied vol 29.7% Delta -0.754 ≈75% ITM Gamma 0.225 Theta -0.041 Vega 0.017 Open interest 1 Model this put
46	20	50.1%	0.219	$0.21		—	—	—	—	0
Call · $42 Snapshot session Aug 5, 2026 Last $0.21 Breakeven $42.21 Implied vol 50.1% Delta 0.219 ≈22% ITM Gamma 0.122 Theta -0.068 Vega 0.013 Open interest 46 Model this call Put · $42 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.3%	0.218	—		$5.95	—	—	6	0
Call · $43 Snapshot session Unknown Last — Breakeven — Implied vol 72.3% Delta 0.218 ≈22% ITM Gamma 0.084 Theta -0.097 Vega 0.013 Open interest 0 Model this call Put · $43 In the money Snapshot session Jul 8, 2026 Last $5.95 Breakeven $37.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	84.9%	0.192	—		—	—	—	—	0
Call · $44 Snapshot session Unknown Last — Breakeven — Implied vol 84.9% Delta 0.192 ≈19% ITM Gamma 0.066 Theta -0.105 Vega 0.014 Open interest 0 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	97.1%	0.174	$0.11		—	—	—	—	0
Call · $45 Snapshot session Aug 4, 2026 Last $0.11 Breakeven $45.11 Implied vol 97.1% Delta 0.174 ≈17% ITM Gamma 0.055 Theta -0.113 Vega 0.014 Open interest 1 Model this call Put · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	148.2%	0.126	$0.05		—	—	—	—	0
Call · $50 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $50.05 Implied vol 148.2% Delta 0.126 ≈13% ITM Gamma 0.029 Theta -0.138 Vega 0.01 Open interest 6 Model this call Put · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Feb 27, 2026–Aug 13, 2026; 18 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 2055464 CUSIP 947913109 13F (30d) 53 filings 53 filers