DYNF · iShares U.S. Equity Factor Rotation Active ETF ETF

Alerts for DYNF

$70.05 -0.25 (-0.36%) At close · Sep 4

Options Chain

Underlying $70.05 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 50 contracts · mixed daily-bar sessions · Aug 28, 2026; 48 unknown

Put / call OI

15.00

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$0.05 below spot

ATM implied vol

11.3%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$13.20	$15.00	—		—	$0.00	$0.50	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.048 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 19:59:34.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.20	$14.00	—		—	$0.00	$0.50	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$13.00	—		—	$0.00	$0.50	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.274 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 19:59:34.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	49.3%	0.972	$10.20	$12.20	—		—	$0.00	$0.50	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.835 UTC Last — Breakeven — Implied vol 49.3% Delta 0.972 ≈97% ITM Gamma 0.01 Theta -0.022 Vega 0.009 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.1%	0.97	$9.20	$11.20	—		—	$0.00	$0.50	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.221 UTC Last — Breakeven — Implied vol 45.1% Delta 0.97 ≈97% ITM Gamma 0.012 Theta -0.022 Vega 0.009 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.9%	0.968	$8.20	$10.20	—		—	$0.00	$0.50	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.544 UTC Last — Breakeven — Implied vol 40.9% Delta 0.968 ≈97% ITM Gamma 0.013 Theta -0.021 Vega 0.01 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.8%	0.965	$7.20	$9.20	—		—	$0.00	$0.50	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.870 UTC Last — Breakeven — Implied vol 36.8% Delta 0.965 ≈96% ITM Gamma 0.016 Theta -0.02 Vega 0.01 Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.7%	0.962	$6.20	$8.20	—		—	$0.00	$0.50	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.018 UTC Last — Breakeven — Implied vol 32.7% Delta 0.962 ≈96% ITM Gamma 0.019 Theta -0.02 Vega 0.011 Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.6%	0.958	$5.20	$7.20	—		—	$0.00	$0.50	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.968 UTC Last — Breakeven — Implied vol 28.6% Delta 0.958 ≈96% ITM Gamma 0.024 Theta -0.019 Vega 0.012 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	24.5%	0.952	$4.20	$6.20	—		—	$0.00	$0.50	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.221 UTC Last — Breakeven — Implied vol 24.5% Delta 0.952 ≈95% ITM Gamma 0.031 Theta -0.019 Vega 0.013 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.4%	0.945	$3.20	$5.20	—		—	$0.00	$0.25	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.515 UTC Last — Breakeven — Implied vol 20.4% Delta 0.945 ≈94% ITM Gamma 0.041 Theta -0.018 Vega 0.015 Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 13:30:38.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.9%	0.893	$2.35	$4.20	—		—	$0.00	$0.55	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.354 UTC Last — Breakeven — Implied vol 19.9% Delta 0.893 ≈89% ITM Gamma 0.07 Theta -0.025 Vega 0.024 Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.1%	0.88	$1.40	$3.10	—		—	$0.00	$0.65	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.280 UTC Last — Breakeven — Implied vol 14.1% Delta 0.88 ≈88% ITM Gamma 0.107 Theta -0.02 Vega 0.026 Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.5%	0.761	$0.50	$2.25	—		—	$0.00	$1.00	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.779 UTC Last — Breakeven — Implied vol 12.5% Delta 0.761 ≈76% ITM Gamma 0.188 Theta -0.025 Vega 0.041 Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		$0.90	$0.00	$1.50	—	—	15	15
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:32.910 UTC Last $0.90 Breakeven $69.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
Underlying $70.05
—	—	—	—	$0.00	$0.85	—		—	$0.25	$2.00	-0.712	11.3%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.747 UTC Last — Breakeven — Implied vol 11.3% Delta -0.712 ≈71% ITM Gamma 0.228 Theta -0.015 Vega 0.045 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.55	$0.10		—	$1.10	$2.95	-0.831	14.3%	—	—
Call · $72 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.041 UTC Last $0.10 Breakeven $72.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.141 UTC Last — Breakeven — Implied vol 14.3% Delta -0.831 ≈83% ITM Gamma 0.134 Theta -0.012 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.05	$4.00	-0.864	19%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.333 UTC Last — Breakeven — Implied vol 19% Delta -0.864 ≈86% ITM Gamma 0.087 Theta -0.015 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.90	$5.00	-0.919	20%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.241 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 19:59:33.516 UTC Last — Breakeven — Implied vol 20% Delta -0.919 ≈92% ITM Gamma 0.057 Theta -0.009 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$3.90	$6.00	-0.929	23.8%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.639 UTC Last — Breakeven — Implied vol 23.8% Delta -0.929 ≈93% ITM Gamma 0.043 Theta -0.009 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.90	$7.00	-0.936	27.4%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.818 UTC Last — Breakeven — Implied vol 27.4% Delta -0.936 ≈94% ITM Gamma 0.035 Theta -0.01 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$5.90	$7.90	-0.964	27.1%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.936 UTC Last — Breakeven — Implied vol 27.1% Delta -0.964 ≈96% ITM Gamma 0.022 Theta -0.003 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.90	$8.90	-0.967	30.2%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.112 UTC Last — Breakeven — Implied vol 30.2% Delta -0.967 ≈97% ITM Gamma 0.019 Theta -0.004 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$7.90	$9.90	-0.969	33.3%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.231 UTC Last — Breakeven — Implied vol 33.3% Delta -0.969 ≈97% ITM Gamma 0.016 Theta -0.004 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.90	$10.90	-0.97	36.3%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.924 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 19:59:34.341 UTC Last — Breakeven — Implied vol 36.3% Delta -0.97 ≈97% ITM Gamma 0.014 Theta -0.005 Vega 0.009 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 28, 2026; 48 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.