FV · First Trust Dorsey Wright Focus 5 ETF ETF

Alerts for FV

$73.45 -0.08 (-0.11%) At close · Sep 4

Options Chain

Underlying $73.45 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 56 contracts · mixed daily-bar sessions · Feb 13, 2026–Aug 25, 2026; 49 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$50.00

$23.45 below spot

ATM implied vol

16%

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 Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$36.60	$40.20	—		—	$0.00	$0.85	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.60	$35.20	—		—	$0.00	$0.85	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.60	$30.40	—		—	$0.00	$0.85	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$21.60	$25.20	$13.30		—	$0.00	$0.85	—	—	—	—
Call · $50 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:57:50.776 UTC Last $13.30 Breakeven $63.30 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 19:55:09.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$16.80	$20.20	$12.25		—	$0.00	$0.85	—	—	—	—
Call · $55 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:58:48.732 UTC Last $12.25 Breakeven $67.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.559 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.70	$17.20	—		—	$0.00	$0.85	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.289 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 19:55:07.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.70	$16.20	—		—	$0.00	$0.85	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.5%	0.988	$11.70	$15.40	—		—	$0.00	$0.85	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.653 UTC Last — Breakeven — Implied vol 50.5% Delta 0.988 ≈99% ITM Gamma 0.005 Theta -0.015 Vega 0.004 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.70	$14.20	—		—	$0.00	$0.85	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$13.20	—		—	$0.00	$0.85	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$8.70	$12.20	$4.65		—	$0.00	$0.85	—	—	—	—
Call · $63 In the money Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:16.219 UTC Last $4.65 Breakeven $67.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$11.20	—		—	$0.00	$0.85	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.165 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$6.70	$10.30	$2.29		—	$0.00	$0.85	—	—	—	—
Call · $65 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:43.282 UTC Last $2.29 Breakeven $67.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$9.30	—		—	$0.00	$0.85	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	15	—	—	$4.70	$8.30	$6.77		—	$0.00	$0.85	—	—	—	—
Call · $67 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:56.528 UTC Last $6.77 Breakeven $73.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$7.30	—		—	$0.00	$0.90	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.1%	0.947	$2.90	$6.30	—		—	$0.00	$0.90	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.625 UTC Last — Breakeven — Implied vol 22.1% Delta 0.947 ≈95% ITM Gamma 0.037 Theta -0.02 Vega 0.015 Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.023 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.3%	0.923	$1.95	$5.30	—		—	$0.00	$0.95	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.309 UTC Last — Breakeven — Implied vol 19.3% Delta 0.923 ≈92% ITM Gamma 0.056 Theta -0.022 Vega 0.019 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	18.7%	0.854	$1.05	$4.40	$1.40		—	$0.00	$1.20	—	—	—	—
Call · $71 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:58:25.848 UTC Last $1.40 Breakeven $72.40 Implied vol 18.7% Delta 0.854 ≈85% ITM Gamma 0.092 Theta -0.03 Vega 0.031 Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16%	0.771	$0.15	$3.50	—		—	$0.00	$1.70	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:56.515 UTC Last — Breakeven — Implied vol 16% Delta 0.771 ≈77% ITM Gamma 0.142 Theta -0.033 Vega 0.04 Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$0.00	$2.20	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:56.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $73.45
—	—	—	—	$0.00	$2.05	—		—	$0.00	$2.70	—	—	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.297 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 19:59:54.122 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$0.05	$3.40	-0.766	14.7%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.771 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 19:59:41.041 UTC Last — Breakeven — Implied vol 14.7% Delta -0.766 ≈77% ITM Gamma 0.157 Theta -0.019 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$0.85	$4.40	-0.855	16.9%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:58:58.757 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 19:57:57.886 UTC Last — Breakeven — Implied vol 16.9% Delta -0.855 ≈85% ITM Gamma 0.101 Theta -0.015 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$1.85	$5.40	-0.879	21.4%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.522 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 19:58:30.928 UTC Last — Breakeven — Implied vol 21.4% Delta -0.879 ≈88% ITM Gamma 0.071 Theta -0.017 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$2.85	$6.40	-0.894	25.5%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.001 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 19:59:56.845 UTC Last — Breakeven — Implied vol 25.5% Delta -0.894 ≈89% ITM Gamma 0.054 Theta -0.019 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$3.80	$7.40	-0.915	28.3%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.288 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 19:59:57.014 UTC Last — Breakeven — Implied vol 28.3% Delta -0.915 ≈91% ITM Gamma 0.041 Theta -0.017 Vega 0.021 Open interest — OI effective date — Model this put
10	19	—	—	$0.00	$0.85	$0.19		—	$4.80	$8.40	-0.922	32%	—	—
Call · $80 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:03.862 UTC Last $0.19 Breakeven $80.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:38.514 UTC Last — Breakeven — Implied vol 32% Delta -0.922 ≈92% ITM Gamma 0.034 Theta -0.018 Vega 0.019 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 · Feb 13, 2026–Aug 25, 2026; 49 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.