PPH - VanEck ETF Trust - VanEck Pharmaceutical ETF - Option Chain

VanEck ETF Trust - VanEck Pharmaceutical ETF

US ˙ NasdaqGM ˙ US92189F6925

Expiration

Puts for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
PPH20250919P00079000	79.00	0.00	0.10	0.00	0	0	31.14%	-0.02	0.01	-0.01	0.01	-0.00
PPH20250919P00080000	80.00	0.00	0.10	0.00	0	9	28.32%	-0.03	0.01	-0.01	0.01	-0.00
PPH20250919P00081000	81.00	0.00	0.10	0.00	0	24	25.51%	-0.03	0.02	-0.01	0.01	-0.00
PPH20250919P00082000	82.00	0.00	0.10	0.00	0	0	22.68%	-0.03	0.02	-0.01	0.01	-0.00
PPH20250919P00083000	83.00	0.00	0.10	0.00	0	102	19.85%	-0.04	0.02	-0.01	0.01	-0.00
PPH20250919P00084000	84.00	0.00	0.10	0.00	0	78	18.42%	-0.06	0.03	-0.01	0.02	-0.00
PPH20250919P00085000	85.00	0.05	0.20	0.00	0	63	18.20%	-0.10	0.06	-0.02	0.03	-0.00
PPH20250919P00086000	86.00	0.00	0.50	0.00	0	1	16.66%	-0.15	0.08	-0.02	0.04	-0.00
PPH20250919P00087000	87.00	0.25	0.45	0.00	0	0	15.66%	-0.23	0.11	-0.03	0.05	-0.01
PPH20250919P00088000	88.00	0.50	0.70	0.00	0	821	15.15%	-0.36	0.14	-0.04	0.07	-0.01
PPH20250919P00089000	89.00	0.85	1.10	0.00	0	50	14.90%	-0.51	0.16	-0.04	0.07	-0.01
PPH20250919P00090000	90.00	1.35	1.65	0.00	0	570	14.87%	-0.66	0.15	-0.04	0.06	-0.02
PPH20250919P00091000	91.00	2.10	2.40	0.00	0	1	14.66%	-0.80	0.12	-0.03	0.05	-0.02
PPH20250919P00092000	92.00	2.85	3.30	0.00	0	0	14.04%	-0.92	0.09	-0.02	0.03	-0.01
PPH20250919P00093000	93.00	3.80	4.30	0.00	0	0	19.05%	-0.90	0.07	-0.03	0.03	-0.01
PPH20250919P00094000	94.00	4.80	5.30	0.00	0	0	22.15%	-0.91	0.05	-0.03	0.03	-0.01
PPH20250919P00095000	95.00	5.90	6.20	0.00	0	0	28.58%	-0.89	0.04	-0.04	0.03	-0.02
PPH20250919P00096000	96.00	6.80	7.30	0.00	0	0	31.68%	-0.89	0.04	-0.04	0.03	-0.02
PPH20250919P00097000	97.00	7.80	8.30	0.00	0	0	34.68%	-0.90	0.03	-0.04	0.03	-0.02

Calls for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
PPH20250919C00079000	79.00	9.90	10.30	0.00	0	0	27.43%	0.99	0.01	-0.00	0.01	0.03
PPH20250919C00080000	80.00	8.90	9.40	0.00	0	0	24.58%	0.99	0.01	-0.00	0.01	0.03
PPH20250919C00081000	81.00	7.90	8.40	0.00	0	0	22.63%	0.98	0.01	-0.00	0.01	0.03
PPH20250919C00082000	82.00	6.90	7.40	0.00	0	0	19.82%	0.98	0.01	-0.00	0.01	0.03
PPH20250919C00083000	83.00	5.90	6.30	0.00	0	2	20.80%	0.96	0.03	-0.01	0.02	0.03
PPH20250919C00084000	84.00	4.90	5.40	0.00	0	1	20.17%	0.93	0.04	-0.02	0.02	0.03
PPH20250919C00085000	85.00	4.00	4.40	0.00	0	5	18.56%	0.90	0.06	-0.02	0.03	0.03
PPH20250919C00086000	86.00	3.20	3.50	0.00	0	12	17.51%	0.84	0.08	-0.03	0.04	0.03
PPH20250919C00087000	87.00	2.35	2.65	0.00	0	11	15.86%	0.76	0.11	-0.03	0.05	0.03
PPH20250919C00088000	88.00	1.60	1.90	0.00	0	4	15.03%	0.65	0.14	-0.03	0.06	0.02
PPH20250919C00089000	89.00	1.00	1.25	0.00	0	4	14.77%	0.50	0.15	-0.04	0.07	0.02
PPH20250919C00090000	90.00	0.55	0.75	0.00	0	9	14.56%	0.35	0.14	-0.03	0.06	0.01
PPH20250919C00091000	91.00	0.25	0.45	0.00	0	2	14.88%	0.22	0.11	-0.03	0.05	0.01
PPH20250919C00092000	92.00	0.00	0.45	0.00	0	4	15.26%	0.13	0.08	-0.02	0.04	0.00
PPH20250919C00093000	93.00	0.05	0.15	0.00	0	1	16.02%	0.08	0.05	-0.01	0.03	0.00
PPH20250919C00094000	94.00	0.00	0.10	0.00	0	1	16.35%	0.04	0.03	-0.01	0.02	0.00
PPH20250919C00095000	95.00	0.00	0.10	0.00	0	1	18.83%	0.04	0.03	-0.01	0.02	0.00
PPH20250919C00096000	96.00	0.00	0.10	0.00	0	0	21.24%	0.04	0.02	-0.01	0.01	0.00
PPH20250919C00097000	97.00	0.00	0.10	0.00	0	0	23.58%	0.03	0.02	-0.01	0.01	0.00

Other Listings

MX:PPH
CL:PPH
CL:PPHCL

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.