UWM · ProShares MSCI Transformational Changes ETF

Track UWM — free

$66.29 +0.39 (+0.59%) At close · Aug 27

Options Chain

Underlying $66.29 · at close Aug 27, 2026 Options Calculator

Positioning

Sep 18, 2026 · 21 days to expiry · 46 contracts · mixed snapshot sessions · Jul 20, 2026–Aug 27, 2026; 27 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

Sep 18 21d Oct 16 49d Jan 15 140d Apr 16 231d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	70.1%	0.958	$16.30		—	-0.059	79.6%	—	0
Call · $50 In the money Snapshot session Aug 27, 2026 Last $16.30 Breakeven $66.30 Implied vol 70.1% Delta 0.958 ≈96% ITM Gamma 0.008 Theta -0.026 Vega 0.014 Open interest 1 Model this call Put · $50 Snapshot session Unknown Last — Breakeven — Implied vol 79.6% Delta -0.059 ≈6% ITM Gamma 0.009 Theta -0.035 Vega 0.024 Open interest 0 Model this put
0	—	60.4%	0.908	—		—	-0.079	56.7%	—	0
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.4% Delta 0.908 ≈91% ITM Gamma 0.017 Theta -0.041 Vega 0.025 Open interest 0 Model this call Put · $55 Snapshot session Unknown Last — Breakeven — Implied vol 56.7% Delta -0.079 ≈8% ITM Gamma 0.016 Theta -0.031 Vega 0.025 Open interest 0 Model this put
0	—	50.1%	0.924	—		—	-0.095	55.3%	—	0
Call · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 50.1% Delta 0.924 ≈92% ITM Gamma 0.018 Theta -0.03 Vega 0.025 Open interest 0 Model this call Put · $56 Snapshot session Unknown Last — Breakeven — Implied vol 55.3% Delta -0.095 ≈10% ITM Gamma 0.019 Theta -0.035 Vega 0.026 Open interest 0 Model this put
0	—	47.7%	0.91	—		—	-0.091	48.1%	—	0
Call · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.7% Delta 0.91 ≈91% ITM Gamma 0.021 Theta -0.033 Vega 0.026 Open interest 0 Model this call Put · $57 Snapshot session Unknown Last — Breakeven — Implied vol 48.1% Delta -0.091 ≈9% ITM Gamma 0.021 Theta -0.029 Vega 0.026 Open interest 0 Model this put
0	—	43.5%	0.903	—		—	-0.118	48.7%	—	0
Call · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.5% Delta 0.903 ≈90% ITM Gamma 0.025 Theta -0.032 Vega 0.026 Open interest 0 Model this call Put · $58 Snapshot session Unknown Last — Breakeven — Implied vol 48.7% Delta -0.118 ≈12% ITM Gamma 0.026 Theta -0.036 Vega 0.039 Open interest 0 Model this put
1	2	41.2%	0.885	$8.18		—	-0.121	42.6%	—	0
Call · $59 In the money Snapshot session Aug 4, 2026 Last $8.18 Breakeven $67.18 Implied vol 41.2% Delta 0.885 ≈89% ITM Gamma 0.03 Theta -0.034 Vega 0.026 Open interest 1 Model this call Put · $59 Snapshot session Unknown Last — Breakeven — Implied vol 42.6% Delta -0.121 ≈12% ITM Gamma 0.03 Theta -0.032 Vega 0.039 Open interest 0 Model this put
1	2	39.3%	0.858	$7.33		$0.69	-0.155	41.6%	1	3
Call · $60 In the money Snapshot session Aug 4, 2026 Last $7.33 Breakeven $67.33 Implied vol 39.3% Delta 0.858 ≈86% ITM Gamma 0.036 Theta -0.037 Vega 0.04 Open interest 1 Model this call Put · $60 Snapshot session Aug 25, 2026 Last $0.69 Breakeven $59.31 Implied vol 41.6% Delta -0.155 ≈16% ITM Gamma 0.036 Theta -0.036 Vega 0.04 Open interest 3 Model this put
0	—	39.5%	0.813	—		—	-0.192	40.6%	—	0
Call · $61 In the money Snapshot session Unknown Last — Breakeven — Implied vol 39.5% Delta 0.813 ≈81% ITM Gamma 0.043 Theta -0.044 Vega 0.04 Open interest 0 Model this call Put · $61 Snapshot session Unknown Last — Breakeven — Implied vol 40.6% Delta -0.192 ≈19% ITM Gamma 0.043 Theta -0.041 Vega 0.04 Open interest 0 Model this put
1	1	36.8%	0.78	$6.86		—	-0.236	39.6%	—	0
Call · $62 In the money Snapshot session Aug 12, 2026 Last $6.86 Breakeven $68.86 Implied vol 36.8% Delta 0.78 ≈78% ITM Gamma 0.051 Theta -0.045 Vega 0.053 Open interest 1 Model this call Put · $62 Snapshot session Unknown Last — Breakeven — Implied vol 39.6% Delta -0.236 ≈24% ITM Gamma 0.049 Theta -0.045 Vega 0.053 Open interest 0 Model this put
0	—	34.9%	0.73	—		$3.41	-0.287	38.6%	1	1
Call · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.9% Delta 0.73 ≈73% ITM Gamma 0.06 Theta -0.047 Vega 0.053 Open interest 0 Model this call Put · $63 Snapshot session Jul 20, 2026 Last $3.41 Breakeven $59.59 Implied vol 38.6% Delta -0.287 ≈29% ITM Gamma 0.056 Theta -0.048 Vega 0.054 Open interest 1 Model this put
0	—	35.3%	0.666	—		$1.15	-0.33	33.9%	6	3
Call · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 35.3% Delta 0.666 ≈67% ITM Gamma 0.066 Theta -0.052 Vega 0.062 Open interest 0 Model this call Put · $64 Snapshot session Aug 27, 2026 Last $1.15 Breakeven $62.85 Implied vol 33.9% Delta -0.33 ≈33% ITM Gamma 0.068 Theta -0.045 Vega 0.054 Open interest 3 Model this put
0	—	33.5%	0.599	—		—	-0.406	35.9%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 33.5% Delta 0.599 ≈60% ITM Gamma 0.073 Theta -0.051 Vega 0.062 Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 35.9% Delta -0.406 ≈41% ITM Gamma 0.068 Theta -0.05 Vega 0.063 Open interest 0 Model this put
153	1	33.3%	0.525	$2.27		$1.82	-0.476	33.7%	24	10
Call · $66 In the money Snapshot session Aug 26, 2026 Last $2.27 Breakeven $68.27 Implied vol 33.3% Delta 0.525 ≈53% ITM Gamma 0.076 Theta -0.053 Vega 0.063 Open interest 153 Model this call Put · $66 Snapshot session Aug 14, 2026 Last $1.82 Breakeven $64.18 Implied vol 33.7% Delta -0.476 ≈48% ITM Gamma 0.076 Theta -0.049 Vega 0.063 Open interest 10 Model this put
Underlying $66.29
6	1	31.3%	0.447	$1.77		$3.40	-0.552	32.8%	1	1
Call · $67 Snapshot session Aug 26, 2026 Last $1.77 Breakeven $68.77 Implied vol 31.3% Delta 0.447 ≈45% ITM Gamma 0.079 Theta -0.049 Vega 0.064 Open interest 6 Model this call Put · $67 In the money Snapshot session Aug 5, 2026 Last $3.40 Breakeven $63.60 Implied vol 32.8% Delta -0.552 ≈55% ITM Gamma 0.076 Theta -0.046 Vega 0.064 Open interest 1 Model this put
53	1	31.4%	0.37	$1.70		$3.12	-0.65	28.2%	4	2
Call · $68 Snapshot session Aug 21, 2026 Last $1.70 Breakeven $69.70 Implied vol 31.4% Delta 0.37 ≈37% ITM Gamma 0.077 Theta -0.047 Vega 0.057 Open interest 53 Model this call Put · $68 In the money Snapshot session Aug 27, 2026 Last $3.12 Breakeven $64.88 Implied vol 28.2% Delta -0.65 ≈65% ITM Gamma 0.085 Theta -0.037 Vega 0.057 Open interest 2 Model this put
17	3	29.4%	0.287	$1.04		—	-0.734	27.5%	—	0
Call · $69 Snapshot session Aug 26, 2026 Last $1.04 Breakeven $70.04 Implied vol 29.4% Delta 0.287 ≈29% ITM Gamma 0.073 Theta -0.039 Vega 0.057 Open interest 17 Model this call Put · $69 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.5% Delta -0.734 ≈73% ITM Gamma 0.078 Theta -0.031 Vega 0.057 Open interest 0 Model this put
4	1	28%	0.211	$0.53		—	-0.77	31.1%	—	0
Call · $70 Snapshot session Aug 27, 2026 Last $0.53 Breakeven $70.53 Implied vol 28% Delta 0.211 ≈21% ITM Gamma 0.065 Theta -0.031 Vega 0.044 Open interest 4 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 31.1% Delta -0.77 ≈77% ITM Gamma 0.064 Theta -0.033 Vega 0.044 Open interest 0 Model this put
1	1	50.5%	0.302	$1.58		—	-0.841	29.4%	—	0
Call · $71 Snapshot session Jul 21, 2026 Last $1.58 Breakeven $72.58 Implied vol 50.5% Delta 0.302 ≈30% ITM Gamma 0.043 Theta -0.067 Vega 0.058 Open interest 1 Model this call Put · $71 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.4% Delta -0.841 ≈84% ITM Gamma 0.055 Theta -0.024 Vega 0.043 Open interest 0 Model this put
10	1	33.7%	0.155	$0.50		—	-0.88	30.1%	—	0
Call · $72 Snapshot session Aug 21, 2026 Last $0.50 Breakeven $72.50 Implied vol 33.7% Delta 0.155 ≈16% ITM Gamma 0.045 Theta -0.031 Vega 0.045 Open interest 10 Model this call Put · $72 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.1% Delta -0.88 ≈88% ITM Gamma 0.045 Theta -0.019 Vega 0.029 Open interest 0 Model this put
11	1	37.3%	0.144	$1.10		—	-0.92	29.8%	—	0
Call · $73 Snapshot session Aug 14, 2026 Last $1.10 Breakeven $74.10 Implied vol 37.3% Delta 0.144 ≈14% ITM Gamma 0.039 Theta -0.033 Vega 0.03 Open interest 11 Model this call Put · $73 In the money Snapshot session Unknown Last — Breakeven — Implied vol 29.8% Delta -0.92 ≈92% ITM Gamma 0.036 Theta -0.014 Vega 0.027 Open interest 0 Model this put
0	—	42.1%	0.143	—		—	—	—	—	0
Call · $74 Snapshot session Unknown Last — Breakeven — Implied vol 42.1% Delta 0.143 ≈14% ITM Gamma 0.034 Theta -0.037 Vega 0.03 Open interest 0 Model this call Put · $74 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	41.1%	0.112	$0.47		—	—	—	—	0
Call · $75 Snapshot session Aug 17, 2026 Last $0.47 Breakeven $75.47 Implied vol 41.1% Delta 0.112 ≈11% ITM Gamma 0.029 Theta -0.03 Vega 0.031 Open interest 3 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	55.2%	0.084	—		—	—	—	—	0
Call · $80 Snapshot session Unknown Last — Breakeven — Implied vol 55.2% Delta 0.084 ≈8% ITM Gamma 0.018 Theta -0.032 Vega 0.032 Open interest 0 Model this call Put · $80 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 · Jul 20, 2026–Aug 27, 2026; 27 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 1174610 CUSIP 74347G796 13F (30d) 11 filings 11 filers Visit website