UFOX · Defiance Connective Technologies ETF ETF

Alerts for UFOX

$81.38 +0.83 (+1.03%) At close · Sep 4

Options Chain

Underlying $81.38 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 56 contracts · mixed daily-bar sessions · Jul 27, 2026–Aug 17, 2026; 51 unknown

Put / call OI

0.15

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$85.00

$3.62 above spot

ATM implied vol

29.4%

market's expected move

Open interest by strike

Calls Puts

100

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.90	$17.30	—		—	$0.00	$0.75	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.40	$12.30	—		$1.20	$0.00	$0.75	—	—	2	2
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:35.602 UTC Last $1.20 Breakeven $68.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	33.6%	0.91	$5.60	$7.80	—		—	$0.00	$0.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 33.6% Delta 0.91 ≈91% ITM Gamma 0.032 Theta -0.039 Vega 0.025 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$7.00	—		—	$0.00	$0.95	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.65	$6.00	—		—	$0.00	$2.00	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.727 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30%	0.788	$2.10	$6.00	—		—	$0.00	$2.00	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 30% Delta 0.788 ≈79% ITM Gamma 0.063 Theta -0.057 Vega 0.045 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.3%	0.742	$1.25	$5.00	—		—	$0.00	$2.00	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 26.3% Delta 0.742 ≈74% ITM Gamma 0.08 Theta -0.056 Vega 0.05 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.457 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.2%	0.649	$1.00	$4.00	—		—	$0.00	$3.00	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.296 UTC Last — Breakeven — Implied vol 27.2% Delta 0.649 ≈65% ITM Gamma 0.089 Theta -0.065 Vega 0.057 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.4%	0.554	$0.10	$4.00	—		—	$0.00	$3.00	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.237 UTC Last — Breakeven — Implied vol 29.4% Delta 0.554 ≈55% ITM Gamma 0.088 Theta -0.073 Vega 0.061 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $81.38
—	—	—	—	$0.00	$3.00	—		—	$1.00	$4.00	-0.523	36.4%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.259 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 19:55:01.382 UTC Last — Breakeven — Implied vol 36.4% Delta -0.523 ≈52% ITM Gamma 0.071 Theta -0.081 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.00	—		—	$1.10	$5.00	-0.594	35.8%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.357 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 19:55:01.383 UTC Last — Breakeven — Implied vol 35.8% Delta -0.594 ≈59% ITM Gamma 0.071 Theta -0.077 Vega 0.06 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$2.25	$5.00	-0.669	34.4%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 34.4% Delta -0.669 ≈67% ITM Gamma 0.069 Theta -0.068 Vega 0.056 Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$1.85	$5.40		—	$2.00	$6.00	-0.788	27.2%	—	—
Call · $85 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.657 UTC Last $5.40 Breakeven $90.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 27.2% Delta -0.788 ≈79% ITM Gamma 0.07 Theta -0.04 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$4.10	$7.00	-0.732	43.3%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.746 UTC Last — Breakeven — Implied vol 43.3% Delta -0.732 ≈73% ITM Gamma 0.05 Theta -0.078 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.90	$6.80	-0.858	31.5%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.744 UTC Last — Breakeven — Implied vol 31.5% Delta -0.858 ≈86% ITM Gamma 0.046 Theta -0.034 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.00	$7.80	-0.859	36.7%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.744 UTC Last — Breakeven — Implied vol 36.7% Delta -0.859 ≈86% ITM Gamma 0.04 Theta -0.041 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.40	$8.70	—	—	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.152 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.52		—	$7.90	$9.70	-0.897	40.5%	—	—
Call · $90 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:35.262 UTC Last $1.52 Breakeven $91.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 40.5% Delta -0.897 ≈90% ITM Gamma 0.029 Theta -0.035 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.80	$10.70	-0.913	41.8%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 41.8% Delta -0.913 ≈91% ITM Gamma 0.025 Theta -0.031 Vega 0.024 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.75	$3.62		—	$9.80	$11.70	-0.918	44.9%	—	—
Call · $92 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:35.533 UTC Last $3.62 Breakeven $95.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.744 UTC Last — Breakeven — Implied vol 44.9% Delta -0.918 ≈92% ITM Gamma 0.022 Theta -0.032 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.70	$13.10	-0.894	53.8%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 53.8% Delta -0.894 ≈89% ITM Gamma 0.022 Theta -0.05 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.70	$14.10	-0.899	57%	—	—
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 57% Delta -0.899 ≈90% ITM Gamma 0.02 Theta -0.051 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.70	$15.10	-0.903	60.1%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.957 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 19:55:05.744 UTC Last — Breakeven — Implied vol 60.1% Delta -0.903 ≈90% ITM Gamma 0.019 Theta -0.052 Vega 0.026 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.75		—	$13.70	$16.10	-0.906	63.1%	—	—
Call · $96 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:36.064 UTC Last $0.75 Breakeven $96.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.744 UTC Last — Breakeven — Implied vol 63.1% Delta -0.906 ≈91% ITM Gamma 0.017 Theta -0.054 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$14.70	$17.10	-0.909	66%	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 66% Delta -0.909 ≈91% ITM Gamma 0.016 Theta -0.055 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$15.70	$18.10	-0.912	68.9%	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.744 UTC Last — Breakeven — Implied vol 68.9% Delta -0.912 ≈91% ITM Gamma 0.015 Theta -0.056 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$16.70	$19.10	-0.915	71.7%	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.745 UTC Last — Breakeven — Implied vol 71.7% Delta -0.915 ≈91% ITM Gamma 0.014 Theta -0.057 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$17.70	$20.10	-0.917	74.5%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.573 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 19:55:05.745 UTC Last — Breakeven — Implied vol 74.5% Delta -0.917 ≈92% ITM Gamma 0.013 Theta -0.058 Vega 0.024 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 · Jul 27, 2026–Aug 17, 2026; 51 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.