USXF · iShares ESG Advanced MSCI USA ETF ETF

Alerts for USXF

$68.38 +0.42 (+0.62%) At close · Sep 4

Options Chain

Underlying $68.38 · at close Sep 4, 2026 Options Calculator

Positioning

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

$62.00

$6.38 below spot

ATM implied vol

23.5%

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 Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$9.60	$14.60	—		—	$0.00	$1.40	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.032 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 19:59:37.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$13.60	—		—	$0.00	$1.45	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.820 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 19:59:36.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$12.60	—		—	$0.00	$1.45	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.583 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 19:59:36.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$11.60	—		—	$0.00	$1.45	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.330 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 19:59:36.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$10.60	—		—	$0.00	$1.45	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$9.60	—		—	$0.00	$1.45	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.882 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 19:59:36.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$5.90	$6.90	$7.60		—	$0.00	$0.35	—	—	—	—
Call · $62 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.413 UTC Last $7.60 Breakeven $69.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.60	$7.60	—		—	$0.00	$1.45	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.60	$6.60	—		—	$0.00	$1.50	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.120 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 19:59:35.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.50	$5.50	—		—	$0.00	$1.55	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.889 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 19:59:35.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$0.00	$1.70	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.683 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 19:59:35.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—		—	$0.00	$2.45	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.50	—		—	$0.00	$3.30	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.206 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 19:59:35.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $68.38
—	—	—	—	$0.00	$2.55	—		—	$0.00	$3.90	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.234 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$0.00	$4.80	—	—	—	—
Call · $70 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 · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$0.40	$5.30	-0.797	23.5%	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.543 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 19:57:00.547 UTC Last — Breakeven — Implied vol 23.5% Delta -0.797 ≈80% ITM Gamma 0.097 Theta -0.029 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$1.30	$6.20	-0.857	25.4%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.713 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:00.548 UTC Last — Breakeven — Implied vol 25.4% Delta -0.857 ≈86% ITM Gamma 0.072 Theta -0.023 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$2.50	$7.50	-0.812	38.5%	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.850 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 19:59:36.187 UTC Last — Breakeven — Implied vol 38.5% Delta -0.812 ≈81% ITM Gamma 0.057 Theta -0.048 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$3.80	$8.80	-0.78	52.2%	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.014 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 19:59:36.483 UTC Last — Breakeven — Implied vol 52.2% Delta -0.78 ≈78% ITM Gamma 0.046 Theta -0.074 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.80	$9.80	-0.795	57.3%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.145 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 19:59:36.717 UTC Last — Breakeven — Implied vol 57.3% Delta -0.795 ≈80% ITM Gamma 0.04 Theta -0.078 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$5.60	$10.50	-0.843	54.5%	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.320 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 13:31:38.212 UTC Last — Breakeven — Implied vol 54.5% Delta -0.843 ≈84% ITM Gamma 0.036 Theta -0.061 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$6.80	$11.80	-0.817	67%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.529 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 19:59:37.183 UTC Last — Breakeven — Implied vol 67% Delta -0.817 ≈82% ITM Gamma 0.032 Theta -0.085 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$7.80	$12.80	-0.826	71.6%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.683 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 19:59:37.421 UTC Last — Breakeven — Implied vol 71.6% Delta -0.826 ≈83% ITM Gamma 0.029 Theta -0.088 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$8.70	$13.70	-0.846	72.8%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.828 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 19:59:37.645 UTC Last — Breakeven — Implied vol 72.8% Delta -0.846 ≈85% ITM Gamma 0.026 Theta -0.082 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$9.50	$14.50	-0.879	69.5%	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.983 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 19:59:37.887 UTC Last — Breakeven — Implied vol 69.5% Delta -0.879 ≈88% ITM Gamma 0.023 Theta -0.065 Vega 0.025 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 18, 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.