TMFC · Motley Fool 100 Index ETF ETF

Alerts for TMFC

$79.47 -0.53 (-0.66%) At close · Sep 4

Options Chain

Underlying $79.47 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 3, 2026; 40 unknown

Put / call OI

0.08

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$78.00

$1.47 below spot

ATM implied vol

18.7%

market's expected move

Open interest by strike

Calls Puts

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$38.50	$40.90	—		—	$0.00	$1.20	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 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 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.50	$35.90	—		—	$0.00	$1.20	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 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 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.50	$30.90	—		—	$0.00	$1.20	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$25.90	—		—	$0.00	$1.20	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	82.9%	0.97	$18.50	$20.90	—		—	$0.00	$1.20	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol 82.9% Delta 0.97 ≈97% ITM Gamma 0.006 Theta -0.038 Vega 0.01 Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.2%	0.947	$13.60	$16.00	—		—	$0.00	$1.20	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol 69.2% Delta 0.947 ≈95% ITM Gamma 0.01 Theta -0.049 Vega 0.016 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48%	0.928	$8.60	$11.00	—		—	$0.00	$1.25	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol 48% Delta 0.928 ≈93% ITM Gamma 0.019 Theta -0.044 Vega 0.021 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.4%	0.908	$5.60	$8.00	—		—	$0.00	$1.25	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol 35.4% Delta 0.908 ≈91% ITM Gamma 0.031 Theta -0.04 Vega 0.025 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.9%	0.885	$4.70	$7.00	—		—	$0.00	$1.25	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol 32.9% Delta 0.885 ≈89% ITM Gamma 0.039 Theta -0.043 Vega 0.029 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.4%	0.871	$3.70	$6.00	—		—	$0.00	$1.30	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol 28.4% Delta 0.871 ≈87% ITM Gamma 0.049 Theta -0.041 Vega 0.032 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	27.9%	0.816	$2.80	$5.20	$3.50		—	$0.00	$1.35	—	—	—	—
Call · $76 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:32.120 UTC Last $3.50 Breakeven $79.50 Implied vol 27.9% Delta 0.816 ≈82% ITM Gamma 0.064 Theta -0.049 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.8%	0.784	$1.90	$4.10	—		—	$0.00	$1.45	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol 22.8% Delta 0.784 ≈78% ITM Gamma 0.086 Theta -0.044 Vega 0.044 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	25	22.7%	0.687	$1.15	$3.40	$1.75		$1.25	$0.00	$1.55	—	—	1	1
Call · $78 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.126 UTC Last $1.75 Breakeven $79.75 Implied vol 22.7% Delta 0.687 ≈69% ITM Gamma 0.104 Theta -0.052 Vega 0.053 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:32.123 UTC Last $1.25 Breakeven $76.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	30	18.7%	0.588	$0.35	$2.50	$1.20		—	$0.00	$1.90	—	—	—	—
Call · $79 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.400 UTC Last $1.20 Breakeven $80.20 Implied vol 18.7% Delta 0.588 ≈59% ITM Gamma 0.139 Theta -0.047 Vega 0.058 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $79.47
—	—	—	—	$0.00	$1.90	—		$1.25	$0.00	$2.20	—	—	1	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 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 Sep 3, 2026 Quote as of 2026-09-04 19:59:31.191 UTC Last $1.25 Breakeven $78.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$0.60	$3.10	-0.715	16.2%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.400 UTC Last — Breakeven — Implied vol 16.2% Delta -0.715 ≈71% ITM Gamma 0.14 Theta -0.026 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$1.35	$3.90	-0.838	15.9%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol 15.9% Delta -0.838 ≈84% ITM Gamma 0.103 Theta -0.016 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$2.25	$4.50	—	—	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$1.20		—	$4.20	$6.50	—	—	—	—
Call · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.120 UTC Last $1.20 Breakeven $86.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$9.20	$11.50	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$14.20	$16.80	-0.967	49.8%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol 49.8% Delta -0.967 ≈97% ITM Gamma 0.01 Theta -0.012 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$19.20	$21.50	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$24.20	$26.50	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 5, 2026–Sep 3, 2026; 40 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.