CARZ · First Trust S-Network Future Vehicles & Technology ETF ETF

Alerts for CARZ

$106.39 +0.69 (+0.65%) At close · Sep 4

Options Chain

Underlying $106.39 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 88 contracts · mixed daily-bar sessions · May 21, 2026–Aug 4, 2026; 85 unknown

Put / call OI

0.30

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$100.00

$6.39 below spot

ATM implied vol

32.9%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

111

112

113

114

115

116

117

118

119

120

121

125

130

135

140

145

150

155

160

165

170

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$49.40	$53.60	—		—	$0.00	$1.55	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.650 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 19:59:34.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.40	$48.50	—		$0.10	$0.00	$0.15	—	—	2	3
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session May 28, 2026 Quote as of 2026-09-03 19:51:07.097 UTC Last $0.10 Breakeven $59.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.40	$43.50	—		—	$0.00	$1.55	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 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 19:59:34.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.40	$38.60	—		—	$0.00	$1.55	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.40	$33.50	—		—	$0.00	$1.55	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.5%	0.997	$25.40	$29.60	—		—	$0.00	$1.55	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.108 UTC Last — Breakeven — Implied vol 59.5% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.012 Vega 0.002 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.5%	0.997	$24.40	$28.60	—		—	$0.00	$1.55	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.098 UTC Last — Breakeven — Implied vol 56.5% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.012 Vega 0.002 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	53.6%	0.997	$23.40	$27.60	—		—	$0.00	$1.55	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.084 UTC Last — Breakeven — Implied vol 53.6% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.012 Vega 0.002 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.7%	0.997	$22.40	$26.60	—		—	$0.00	$1.55	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol 50.7% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.011 Vega 0.002 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.7%	0.998	$21.40	$25.60	—		—	$0.00	$1.55	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol 47.7% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.011 Vega 0.002 Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.7%	0.998	$20.40	$24.60	—		—	$0.00	$1.55	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol 44.7% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.011 Vega 0.001 Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.40	$23.50	—		—	$0.00	$1.55	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	52.7%	0.986	$18.50	$22.60	—		—	$0.00	$1.55	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.539 UTC Last — Breakeven — Implied vol 52.7% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.023 Vega 0.007 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50%	0.986	$17.50	$21.60	—		—	$0.00	$1.55	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.539 UTC Last — Breakeven — Implied vol 50% Delta 0.986 ≈99% ITM Gamma 0.004 Theta -0.023 Vega 0.007 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	30.2%	1	$16.50	$20.50	—		—	$0.00	$1.55	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.539 UTC Last — Breakeven — Implied vol 30.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.8%	0.985	$15.50	$19.60	—		—	$0.00	$1.55	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 UTC Last — Breakeven — Implied vol 44.8% Delta 0.985 ≈98% ITM Gamma 0.004 Theta -0.022 Vega 0.008 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.299 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.2%	0.985	$14.50	$18.60	—		—	$0.00	$1.55	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 UTC Last — Breakeven — Implied vol 42.2% Delta 0.985 ≈98% ITM Gamma 0.005 Theta -0.022 Vega 0.008 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.6%	0.984	$13.50	$17.60	—		—	$0.00	$1.60	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 UTC Last — Breakeven — Implied vol 39.6% Delta 0.984 ≈98% ITM Gamma 0.005 Theta -0.021 Vega 0.008 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.1%	0.983	$12.50	$16.60	—		—	$0.00	$1.60	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.984 UTC Last — Breakeven — Implied vol 37.1% Delta 0.983 ≈98% ITM Gamma 0.006 Theta -0.021 Vega 0.008 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.7%	0.966	$9.60	$13.60	—		—	$0.00	$1.70	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol 33.7% Delta 0.966 ≈97% ITM Gamma 0.011 Theta -0.029 Vega 0.015 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	35.4%	0.836	$5.20	$9.10	$10.70		—	$0.00	$2.15	—	—	—	—
Call · $100 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.539 UTC Last $10.70 Breakeven $110.70 Implied vol 35.4% Delta 0.836 ≈84% ITM Gamma 0.035 Theta -0.076 Vega 0.05 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.6%	0.604	$1.65	$5.20	—		—	$0.40	$3.50	-0.397	33.2%	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.689 UTC Last — Breakeven — Implied vol 32.6% Delta 0.604 ≈60% ITM Gamma 0.059 Theta -0.103 Vega 0.077 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.680 UTC Last — Breakeven — Implied vol 33.2% Delta -0.397 ≈40% ITM Gamma 0.058 Theta -0.095 Vega 0.077 Open interest — OI effective date — Model this put
Underlying $106.39
—	—	—	—	$0.00	$2.70	—		—	$2.90	$6.60	-0.688	32.7%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 32.7% Delta -0.688 ≈69% ITM Gamma 0.054 Theta -0.082 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$3.60	$7.30	-0.741	32.2%	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 32.2% Delta -0.741 ≈74% ITM Gamma 0.05 Theta -0.072 Vega 0.065 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—		—	$4.30	$8.20	-0.784	32.5%	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 32.5% Delta -0.784 ≈78% ITM Gamma 0.045 Theta -0.065 Vega 0.059 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$2.05	$6.70		—	$5.20	$9.00	-0.82	33.1%	—	—
Call · $113 Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:32.835 UTC Last $6.70 Breakeven $119.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:09.104 UTC Last — Breakeven — Implied vol 33.1% Delta -0.82 ≈82% ITM Gamma 0.04 Theta -0.058 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.90	—		—	$6.00	$10.00	-0.846	34.1%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 34.1% Delta -0.846 ≈85% ITM Gamma 0.035 Theta -0.053 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.80	—		—	$6.90	$10.90	-0.872	34.8%	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 34.8% Delta -0.872 ≈87% ITM Gamma 0.03 Theta -0.046 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$7.80	$11.80	-0.897	34.9%	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 34.9% Delta -0.897 ≈90% ITM Gamma 0.026 Theta -0.038 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$8.70	$12.80	-0.912	35.9%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 35.9% Delta -0.912 ≈91% ITM Gamma 0.022 Theta -0.034 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$9.70	$13.80	-0.916	38.4%	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 38.4% Delta -0.916 ≈92% ITM Gamma 0.02 Theta -0.035 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$10.60	$14.80	-0.929	39%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 39% Delta -0.929 ≈93% ITM Gamma 0.017 Theta -0.03 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$11.60	$15.80	-0.932	41.3%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 41.3% Delta -0.932 ≈93% ITM Gamma 0.016 Theta -0.031 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$12.60	$16.80	-0.935	43.5%	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 43.5% Delta -0.935 ≈93% ITM Gamma 0.015 Theta -0.031 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$16.60	$20.80	-0.943	52.1%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 52.1% Delta -0.943 ≈94% ITM Gamma 0.011 Theta -0.034 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$21.60	$25.80	-0.949	62.2%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 62.2% Delta -0.949 ≈95% ITM Gamma 0.008 Theta -0.038 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$26.60	$30.80	-0.954	71.7%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 71.7% Delta -0.954 ≈95% ITM Gamma 0.007 Theta -0.041 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$31.60	$35.80	-0.957	80.6%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 80.6% Delta -0.957 ≈96% ITM Gamma 0.006 Theta -0.043 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$36.60	$40.80	-0.96	89.2%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol 89.2% Delta -0.96 ≈96% ITM Gamma 0.005 Theta -0.045 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$41.60	$45.80	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$46.60	$50.80	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$51.60	$55.80	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$56.60	$60.80	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$61.60	$65.80	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:10.041 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 · May 21, 2026–Aug 4, 2026; 85 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. The 25 strikes around the money are shown by default — switch to "All 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.