CIBR · First Trust Nasdaq Cybersecurity ETF ETF

Alerts for CIBR

$94.59 -0.73 (-0.77%) At close · Sep 4

Options Chain

Underlying $94.59 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 52 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 4 unknown

Put / call OI

0.69

Call-heavy positioning

Open interest

3,241

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$90.00

$4.59 below spot

ATM implied vol

30.1%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

105

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d May 21 258d Aug 20 349d Nov 19 440d Dec 17 468d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	78.3%	0.951	$18.80	$21.20	—		$0.05	$0.00	$1.75	—	—	1	9
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.939 UTC Last — Breakeven — Implied vol 78.3% Delta 0.951 ≈95% ITM Gamma 0.007 Theta -0.062 Vega 0.018 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.406 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$12.80	$16.20	$15.80		$0.10	$0.00	$0.10	—	—	2	159
Call · $80 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:06.698 UTC Last $15.80 Breakeven $95.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:01.876 UTC Last $0.10 Breakeven $79.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$8.80	$11.70	$10.73		$0.10	$0.05	$0.20	-0.044	38.1%	1	94
Call · $84 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.363 UTC Last $10.73 Breakeven $94.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:44.501 UTC Last $0.10 Breakeven $83.90 Implied vol 38.1% Delta -0.044 ≈4% ITM Gamma 0.014 Theta -0.024 Vega 0.017 Open interest 94 OI effective date Sep 3, 2026 Model this put
128	3	—	—	$7.90	$10.70	$8.70		$0.22	$0.00	$0.50	—	—	13	124
Call · $85 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.363 UTC Last $8.70 Breakeven $93.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.908 UTC Last $0.22 Breakeven $84.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$6.90	$10.20	$8.95		$0.30	$0.00	$0.35	—	—	4	61
Call · $86 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:02.539 UTC Last $8.95 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.244 UTC Last $0.30 Breakeven $85.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this put
1	1	39.8%	0.879	$7.40	$8.90	$8.13		$0.11	$0.00	$0.40	—	—	1	200
Call · $87 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:48.272 UTC Last $8.13 Breakeven $95.13 Implied vol 39.8% Delta 0.879 ≈88% ITM Gamma 0.028 Theta -0.062 Vega 0.036 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:06.276 UTC Last $0.11 Breakeven $86.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$5.10	$7.90	$12.95		$0.15	$0.05	$0.50	-0.101	31.3%	1	292
Call · $88 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:57.018 UTC Last $12.95 Breakeven $100.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:06.297 UTC Last $0.15 Breakeven $87.85 Implied vol 31.3% Delta -0.101 ≈10% ITM Gamma 0.032 Theta -0.037 Vega 0.032 Open interest 292 OI effective date Sep 3, 2026 Model this put
9	7	—	—	$4.20	$6.90	$11.72		$0.47	$0.25	$0.60	-0.143	31.8%	1	19
Call · $89 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $11.72 Breakeven $100.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $89 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:06.905 UTC Last $0.47 Breakeven $88.53 Implied vol 31.8% Delta -0.143 ≈14% ITM Gamma 0.04 Theta -0.048 Vega 0.04 Open interest 19 OI effective date Sep 3, 2026 Model this put
133	12	33.4%	0.801	$5.00	$5.80	$5.90		$0.55	$0.50	$0.65	-0.184	31.2%	15	105
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.048 UTC Last $5.90 Breakeven $95.90 Implied vol 33.4% Delta 0.801 ≈80% ITM Gamma 0.047 Theta -0.071 Vega 0.05 Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.662 UTC Last $0.55 Breakeven $89.45 Implied vol 31.2% Delta -0.184 ≈18% ITM Gamma 0.048 Theta -0.055 Vega 0.048 Open interest 105 OI effective date Sep 3, 2026 Model this put
11	2	33.5%	0.748	$4.10	$5.20	$6.00		$0.80	$0.55	$1.30	-0.252	33.3%	3	14
Call · $91 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.124 UTC Last $6.00 Breakeven $97.00 Implied vol 33.5% Delta 0.748 ≈75% ITM Gamma 0.054 Theta -0.08 Vega 0.057 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.542 UTC Last $0.80 Breakeven $90.20 Implied vol 33.3% Delta -0.252 ≈25% ITM Gamma 0.054 Theta -0.071 Vega 0.057 Open interest 14 OI effective date Sep 3, 2026 Model this put
22	3	31%	0.701	$3.50	$4.10	$3.80		$1.00	$0.90	$1.10	-0.292	29.7%	11	13
Call · $92 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.048 UTC Last $3.80 Breakeven $95.80 Implied vol 31% Delta 0.701 ≈70% ITM Gamma 0.063 Theta -0.08 Vega 0.062 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.543 UTC Last $1.00 Breakeven $91.00 Implied vol 29.7% Delta -0.292 ≈29% ITM Gamma 0.065 Theta -0.067 Vega 0.061 Open interest 13 OI effective date Sep 3, 2026 Model this put
17	1	29.1%	0.641	$2.35	$3.70	$3.25		$1.32	$0.45	$2.30	-0.363	30.1%	4	30
Call · $93 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $3.25 Breakeven $96.25 Implied vol 29.1% Delta 0.641 ≈64% ITM Gamma 0.072 Theta -0.08 Vega 0.067 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.364 UTC Last $1.32 Breakeven $91.68 Implied vol 30.1% Delta -0.363 ≈36% ITM Gamma 0.07 Theta -0.074 Vega 0.067 Open interest 30 OI effective date Sep 3, 2026 Model this put
20	8	25.6%	0.573	$1.10	$3.30	$7.20		$2.14	$1.65	$2.15	-0.437	31.6%	4	38
Call · $94 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.051 UTC Last $7.20 Breakeven $101.20 Implied vol 25.6% Delta 0.573 ≈57% ITM Gamma 0.086 Theta -0.074 Vega 0.07 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.523 UTC Last $2.14 Breakeven $91.86 Implied vol 31.6% Delta -0.437 ≈44% ITM Gamma 0.07 Theta -0.081 Vega 0.07 Open interest 38 OI effective date Sep 3, 2026 Model this put
Underlying $94.59
128	39	29.9%	0.491	$1.90	$2.10	$1.96		$2.10	$2.10	$2.50	-0.509	30.3%	1	47
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.377 UTC Last $1.96 Breakeven $96.96 Implied vol 29.9% Delta 0.491 ≈49% ITM Gamma 0.075 Theta -0.086 Vega 0.071 Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $2.10 Breakeven $92.90 Implied vol 30.3% Delta -0.509 ≈51% ITM Gamma 0.074 Theta -0.078 Vega 0.071 Open interest 47 OI effective date Sep 3, 2026 Model this put
23	5	29.7%	0.416	$0.95	$2.15	$1.50		$2.30	$2.45	$4.50	-0.558	38.9%	14	19
Call · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.327 UTC Last $1.50 Breakeven $97.50 Implied vol 29.7% Delta 0.416 ≈42% ITM Gamma 0.074 Theta -0.083 Vega 0.07 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.047 UTC Last $2.30 Breakeven $93.70 Implied vol 38.9% Delta -0.558 ≈56% ITM Gamma 0.057 Theta -0.1 Vega 0.071 Open interest 19 OI effective date Sep 3, 2026 Model this put
66	1	26%	0.323	$0.55	$1.35	$1.10		$4.00	$2.75	$4.10	-0.658	29.1%	1	7
Call · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.430 UTC Last $1.10 Breakeven $98.10 Implied vol 26% Delta 0.323 ≈32% ITM Gamma 0.077 Theta -0.067 Vega 0.064 Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.740 UTC Last $4.00 Breakeven $93.00 Implied vol 29.1% Delta -0.658 ≈66% ITM Gamma 0.071 Theta -0.067 Vega 0.066 Open interest 7 OI effective date Sep 3, 2026 Model this put
131	1	30.9%	0.29	$0.75	$1.20	$1.07		$3.34	$3.90	$4.50	-0.715	30.2%	7	12
Call · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $1.07 Breakeven $99.07 Implied vol 30.9% Delta 0.29 ≈29% ITM Gamma 0.062 Theta -0.075 Vega 0.061 Open interest 131 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:50.042 UTC Last $3.34 Breakeven $94.66 Implied vol 30.2% Delta -0.715 ≈72% ITM Gamma 0.063 Theta -0.063 Vega 0.061 Open interest 12 OI effective date Sep 3, 2026 Model this put
240	2	30.3%	0.229	$0.20	$1.20	$0.70		$6.00	$4.00	$6.90	-0.715	38.7%	30	30
Call · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.669 UTC Last $0.70 Breakeven $99.70 Implied vol 30.3% Delta 0.229 ≈23% ITM Gamma 0.056 Theta -0.065 Vega 0.054 Open interest 240 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.525 UTC Last $6.00 Breakeven $93.00 Implied vol 38.7% Delta -0.715 ≈72% ITM Gamma 0.049 Theta -0.083 Vega 0.061 Open interest 30 OI effective date Sep 3, 2026 Model this put
282	35	30.1%	0.177	$0.40	$0.60	$0.50		$4.99	$5.20	$6.20	-0.837	28.5%	2	39
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $0.50 Breakeven $100.50 Implied vol 30.1% Delta 0.177 ≈18% ITM Gamma 0.048 Theta -0.055 Vega 0.046 Open interest 282 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.420 UTC Last $4.99 Breakeven $95.01 Implied vol 28.5% Delta -0.837 ≈84% ITM Gamma 0.049 Theta -0.04 Vega 0.044 Open interest 39 OI effective date Sep 3, 2026 Model this put
142	5	—	—	$0.00	$0.80	$0.50		$3.06	$5.80	$8.60	-0.778	42.3%	5	6
Call · $101 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.018 UTC Last $0.50 Breakeven $101.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.048 UTC Last $3.06 Breakeven $97.94 Implied vol 42.3% Delta -0.778 ≈78% ITM Gamma 0.04 Theta -0.079 Vega 0.053 Open interest 6 OI effective date Sep 3, 2026 Model this put
57	15	—	—	$0.00	$0.75	$0.38		—	$6.60	$9.50	-0.808	43%	—	—
Call · $102 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.527 UTC Last $0.38 Breakeven $102.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.537 UTC Last — Breakeven — Implied vol 43% Delta -0.808 ≈81% ITM Gamma 0.036 Theta -0.072 Vega 0.049 Open interest — OI effective date — Model this put
16	1	—	—	$0.00	$0.75	$0.35		$4.30	$7.30	$9.30	-0.977	22.1%	6	6
Call · $103 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.272 UTC Last $0.35 Breakeven $103.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:02.539 UTC Last $4.30 Breakeven $98.70 Implied vol 22.1% Delta -0.977 ≈98% ITM Gamma 0.014 Theta 0.002 Vega 0.01 Open interest 6 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$0.00	$0.75	$0.19		$5.00	$8.50	$10.00	—	—	1	1
Call · $104 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.588 UTC Last $0.19 Breakeven $104.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.363 UTC Last $5.00 Breakeven $99.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
262	5	34.2%	0.059	$0.10	$0.20	$0.15		$11.00	$9.50	$12.40	-0.848	50.8%	2	3
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.132 UTC Last $0.15 Breakeven $105.15 Implied vol 34.2% Delta 0.059 ≈6% ITM Gamma 0.019 Theta -0.028 Vega 0.021 Open interest 262 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.537 UTC Last $11.00 Breakeven $94.00 Implied vol 50.8% Delta -0.848 ≈85% ITM Gamma 0.026 Theta -0.073 Vega 0.042 Open interest 3 OI effective date Sep 3, 2026 Model this put
122	12	—	—	$0.00	$0.75	$0.04		—	$14.20	$17.30	-0.898	59.7%	—	—
Call · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.202 UTC Last $0.04 Breakeven $110.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.653 UTC Last — Breakeven — Implied vol 59.7% Delta -0.898 ≈90% ITM Gamma 0.017 Theta -0.063 Vega 0.032 Open interest — OI effective date — Model this put
69	2	—	—	$0.00	$0.75	$0.10		—	$18.90	$21.30	—	—	—	—
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.018 UTC Last $0.10 Breakeven $115.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.939 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 3, 2026–Sep 4, 2026; 4 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.