FXL · First Trust Technology AlphaDEX Fund ETF

Alerts for FXL

$215.21 +1.58 (+0.74%) At close · Sep 4

Options Chain

Underlying $215.21 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 110 contracts · mixed daily-bar sessions · Apr 15, 2026–Aug 25, 2026; 102 unknown

Put / call OI

0.03

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$179.00

$36.21 below spot

ATM implied vol

19.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

151

152

153

154

155

156

157

158

159

160

161

162

163

164

165

166

167

168

169

170

171

172

173

174

175

176

177

178

179

180

185

190

195

200

205

210

215

220

225

230

235

240

245

250

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
—	—	—	—	$111.90	$118.70	—		—	$0.00	$2.75	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 16:33:49.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$106.90	$113.70	—		—	$0.00	$2.75	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.085 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$101.90	$108.70	—		—	$0.00	$2.75	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$96.90	$103.70	—		—	$0.00	$2.75	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:20.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.90	$98.70	—		—	$0.00	$2.75	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.90	$93.80	—		—	$0.00	$2.75	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:07.235 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.90	$88.80	—		—	$0.00	$2.75	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$76.90	$83.80	—		—	$0.00	$2.75	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 13:33:43.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$71.90	$78.80	—		—	$0.00	$2.75	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:56.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 16:33:49.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.00	$73.80	—		—	$0.00	$2.75	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 15:08:53.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.00	$68.80	—		—	$0.00	$2.75	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:58:13.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.00	$67.80	—		—	$0.00	$2.75	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.00	$66.80	—		—	$0.00	$2.75	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.00	$65.80	—		—	$0.00	$2.75	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$58.00	$64.80	—		—	$0.00	$2.75	—	—	—	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.00	$63.80	—		—	$0.00	$2.75	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.028 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.00	$62.80	—		—	$0.00	$2.75	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.00	$61.80	—		—	$0.00	$2.75	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:22.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.00	$60.80	—		—	$0.00	$2.75	—	—	—	—
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.00	$59.80	—		—	$0.00	$2.75	—	—	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:30.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.00	$58.80	—		—	$0.00	$2.75	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.507 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.00	$57.80	—		—	$0.00	$2.75	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.00	$56.80	—		—	$0.00	$2.75	—	—	—	—
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.00	$55.80	—		—	$0.00	$2.80	—	—	—	—
Call · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:48.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.692 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.00	$54.80	—		—	$0.00	$2.80	—	—	—	—
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.00	$53.80	—		—	$0.00	$2.80	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.00	$52.80	—		—	$0.00	$2.80	—	—	—	—
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:40.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.00	$51.80	—		—	$0.00	$2.80	—	—	—	—
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.280 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.00	$50.80	—		—	$0.00	$2.80	—	—	—	—
Call · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:33.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.00	$49.20	—		—	$0.00	$2.80	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.00	$48.80	—		—	$0.00	$2.80	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.00	$47.80	—		—	$0.00	$2.80	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.6%	0.997	$40.10	$46.80	—		—	$0.00	$2.80	—	—	—	—
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.343 UTC Last — Breakeven — Implied vol 43.6% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.023 Vega 0.003 Open interest — OI effective date — Model this call Put · $172 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.00	$45.80	—		—	$0.00	$2.80	—	—	—	—
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.248 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.7%	0.998	$38.10	$44.80	—		$4.80	$0.00	$2.80	—	—	1	1
Call · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.957 UTC Last — Breakeven — Implied vol 40.7% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.003 Open interest — OI effective date — Model this call Put · $174 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:55:06.864 UTC Last $4.80 Breakeven $169.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	39.3%	0.998	$37.10	$43.80	—		—	$0.00	$2.80	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.606 UTC Last — Breakeven — Implied vol 39.3% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.003 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.8%	0.998	$36.10	$42.80	—		—	$0.00	$2.80	—	—	—	—
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.542 UTC Last — Breakeven — Implied vol 37.8% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.003 Open interest — OI effective date — Model this call Put · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.3%	0.998	$35.10	$41.80	—		—	$0.00	$2.80	—	—	—	—
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.977 UTC Last — Breakeven — Implied vol 36.3% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest — OI effective date — Model this call Put · $177 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	34.8%	0.998	$34.10	$40.80	—		—	$0.00	$2.80	—	—	—	—
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:36.783 UTC Last — Breakeven — Implied vol 34.8% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest — OI effective date — Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	49.2%	0.98	$33.20	$40.00	$9.80		—	$0.00	$2.85	—	—	—	—
Call · $179 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:57.016 UTC Last $9.80 Breakeven $188.80 Implied vol 49.2% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.055 Vega 0.02 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	47.9%	0.979	$32.20	$39.00	$42.70		—	$0.00	$2.85	—	—	—	—
Call · $180 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:58:17.331 UTC Last $42.70 Breakeven $222.70 Implied vol 47.9% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.055 Vega 0.02 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.3%	0.977	$27.20	$34.00	—		—	$0.00	$2.85	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:40.982 UTC Last — Breakeven — Implied vol 41.3% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.053 Vega 0.022 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	36.7%	0.968	$22.30	$29.00	$9.00		—	$0.00	$2.95	—	—	—	—
Call · $190 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:56.281 UTC Last $9.00 Breakeven $199.00 Implied vol 36.7% Delta 0.968 ≈97% ITM Gamma 0.005 Theta -0.059 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	26.4%	0.979	$17.70	$23.40	$8.00		—	$0.00	$3.10	—	—	—	—
Call · $195 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:28.112 UTC Last $8.00 Breakeven $203.00 Implied vol 26.4% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.04 Vega 0.021 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.9%	0.933	$12.90	$18.70	—		—	$0.00	$3.30	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.696 UTC Last — Breakeven — Implied vol 26.9% Delta 0.933 ≈93% ITM Gamma 0.012 Theta -0.073 Vega 0.053 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	23.7%	0.873	$8.20	$14.00	$4.80		—	$0.00	$3.60	—	—	—	—
Call · $205 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:42.692 UTC Last $4.80 Breakeven $209.80 Implied vol 23.7% Delta 0.873 ≈87% ITM Gamma 0.022 Theta -0.095 Vega 0.085 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.1%	0.748	$4.00	$9.60	—		—	$0.00	$4.20	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:39.656 UTC Last — Breakeven — Implied vol 21.1% Delta 0.748 ≈75% ITM Gamma 0.037 Theta -0.121 Vega 0.13 Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.1%	0.534	$0.85	$5.50	—		—	$0.55	$5.90	-0.469	21.4%	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:58.173 UTC Last — Breakeven — Implied vol 18.1% Delta 0.534 ≈53% ITM Gamma 0.054 Theta -0.123 Vega 0.162 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.892 UTC Last — Breakeven — Implied vol 21.4% Delta -0.469 ≈47% ITM Gamma 0.046 Theta -0.123 Vega 0.162 Open interest — OI effective date — Model this put
Underlying $215.21
—	—	—	—	$0.00	$4.00	—		—	$3.90	$8.80	-0.68	22.4%	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:58:51.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.154 UTC Last — Breakeven — Implied vol 22.4% Delta -0.68 ≈68% ITM Gamma 0.039 Theta -0.11 Vega 0.145 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$3.00	$6.02		—	$8.30	$13.10	-0.797	26.7%	—	—
Call · $225 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:01.638 UTC Last $6.02 Breakeven $231.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:56.978 UTC Last — Breakeven — Implied vol 26.7% Delta -0.797 ≈80% ITM Gamma 0.026 Theta -0.1 Vega 0.115 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.80	—		—	$13.10	$17.80	-0.853	32%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.840 UTC Last — Breakeven — Implied vol 32% Delta -0.853 ≈85% ITM Gamma 0.018 Theta -0.095 Vega 0.094 Open interest — OI effective date — Model this put
12	23	—	—	$0.00	$2.75	$0.48		—	$18.10	$22.80	-0.873	39%	—	—
Call · $235 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:03.968 UTC Last $0.48 Breakeven $235.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.049 UTC Last — Breakeven — Implied vol 39% Delta -0.873 ≈87% ITM Gamma 0.013 Theta -0.106 Vega 0.084 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$21.40	$28.10	-0.951	33.8%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.128 UTC Last — Breakeven — Implied vol 33.8% Delta -0.951 ≈95% ITM Gamma 0.007 Theta -0.031 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$26.40	$33.10	-0.956	39.1%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.562 UTC Last — Breakeven — Implied vol 39.1% Delta -0.956 ≈96% ITM Gamma 0.006 Theta -0.034 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$31.40	$38.20	-0.954	45.5%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.252 UTC Last — Breakeven — Implied vol 45.5% Delta -0.954 ≈95% ITM Gamma 0.005 Theta -0.044 Vega 0.039 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 · Apr 15, 2026–Aug 25, 2026; 102 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 20 strikes around the money are shown by default — switch to "All 55" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.