GRID Options Chain — First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund ETF

Calls		Puts
—	1	—	—	$72.30	$75.90	$90.80	—	$0.00	$0.85	—	—	—	—
Call · $105 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:34.268 UTC Last $90.80 Breakeven $195.80 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 19:55:55.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.30	$70.50	—	—	$0.00	$0.85	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.352 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 19:55:55.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.40	$65.50	—	—	$0.00	$0.85	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.271 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 19:55:55.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.30	$60.50	—	$0.65	$0.00	$0.90	—	—	1	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:55.198 UTC Last $0.65 Breakeven $119.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$52.30	$55.40	—	—	$0.00	$0.90	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.691 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 19:55:55.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$47.50	$50.20	$54.27	$3.00	$0.00	$0.90	—	—	1	1
Call · $130 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:56.646 UTC Last $54.27 Breakeven $184.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:16.360 UTC Last $3.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	101.6%	0.938	$42.50	$45.40	—	$0.45	$0.00	$0.75	—	—	10	10
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.691 UTC Last — Breakeven — Implied vol 101.6% Delta 0.938 ≈94% ITM Gamma 0.004 Theta -0.173 Vega 0.041 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:34.869 UTC Last $0.45 Breakeven $134.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
1	1	91.9%	0.93	$37.50	$40.50	$42.80	$2.51	$0.00	$0.75	—	—	1	1
Call · $140 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:35.710 UTC Last $42.80 Breakeven $182.80 Implied vol 91.9% Delta 0.93 ≈93% ITM Gamma 0.004 Theta -0.173 Vega 0.045 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:34.627 UTC Last $2.51 Breakeven $137.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	80.1%	0.924	$32.40	$35.50	$28.85	—	$0.00	$0.75	—	—	—	—
Call · $145 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:35.263 UTC Last $28.85 Breakeven $173.85 Implied vol 80.1% Delta 0.924 ≈92% ITM Gamma 0.005 Theta -0.161 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	66.7%	0.923	$27.40	$30.20	$42.73	$1.50	$0.00	$0.55	—	—	1	1
Call · $150 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:56.646 UTC Last $42.73 Breakeven $192.73 Implied vol 66.7% Delta 0.923 ≈92% ITM Gamma 0.007 Theta -0.138 Vega 0.049 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:58.945 UTC Last $1.50 Breakeven $148.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	65.5%	0.91	$25.40	$28.50	$29.42	—	$0.00	$0.75	—	—	—	—
Call · $152 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:34.664 UTC Last $29.42 Breakeven $181.42 Implied vol 65.5% Delta 0.91 ≈91% ITM Gamma 0.007 Theta -0.151 Vega 0.055 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	62.5%	0.91	$24.40	$27.40	$41.00	—	$0.00	$0.75	—	—	—	1
Call · $153 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:29.166 UTC Last $41.00 Breakeven $194.00 Implied vol 62.5% Delta 0.91 ≈91% ITM Gamma 0.008 Theta -0.144 Vega 0.054 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	60.5%	0.908	$23.40	$26.40	$40.50	—	$0.00	$0.75	—	—	—	—
Call · $154 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:34.478 UTC Last $40.50 Breakeven $194.50 Implied vol 60.5% Delta 0.908 ≈91% ITM Gamma 0.008 Theta -0.143 Vega 0.056 Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	59.3%	0.902	$22.40	$25.50	$19.58	$0.38	$0.00	$0.75	—	—	1	5
Call · $155 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:34.396 UTC Last $19.58 Breakeven $174.58 Implied vol 59.3% Delta 0.902 ≈90% ITM Gamma 0.009 Theta -0.146 Vega 0.058 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.760 UTC Last $0.38 Breakeven $154.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	56.4%	0.902	$21.40	$24.40	—	$2.45	$0.00	$0.75	—	—	1	26
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.230 UTC Last — Breakeven — Implied vol 56.4% Delta 0.902 ≈90% ITM Gamma 0.009 Theta -0.139 Vega 0.058 Open interest — OI effective date — Model this call Put · $156 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:33.733 UTC Last $2.45 Breakeven $153.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	55.1%	0.896	$20.40	$23.50	—	—	$0.00	$0.75	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.254 UTC Last — Breakeven — Implied vol 55.1% Delta 0.896 ≈90% ITM Gamma 0.01 Theta -0.142 Vega 0.061 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	53.9%	0.89	$19.40	$22.60	—	$1.30	$0.00	$0.75	—	—	3	3
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.707 UTC Last — Breakeven — Implied vol 53.9% Delta 0.89 ≈89% ITM Gamma 0.01 Theta -0.145 Vega 0.063 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:36.737 UTC Last $1.30 Breakeven $156.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
33	64	54%	0.877	$18.40	$21.90	$15.86	—	$0.00	$0.75	—	—	—	—
Call · $159 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:53.503 UTC Last $15.86 Breakeven $174.86 Implied vol 54% Delta 0.877 ≈88% ITM Gamma 0.011 Theta -0.156 Vega 0.068 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	6	49.7%	0.882	$17.40	$20.60	$36.50	$3.40	$0.00	$0.75	—	—	1	35
Call · $160 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:34.034 UTC Last $36.50 Breakeven $196.50 Implied vol 49.7% Delta 0.882 ≈88% ITM Gamma 0.012 Theta -0.141 Vega 0.066 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:36.728 UTC Last $3.40 Breakeven $156.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	46.9%	0.881	$16.40	$19.50	—	$9.12	$0.00	$0.75	—	—	2	1
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.707 UTC Last — Breakeven — Implied vol 46.9% Delta 0.881 ≈88% ITM Gamma 0.013 Theta -0.134 Vega 0.067 Open interest — OI effective date — Model this call Put · $161 Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:31.888 UTC Last $9.12 Breakeven $151.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	46.9%	0.866	$15.60	$18.60	$22.60	—	$0.00	$0.50	—	—	—	—
Call · $162 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:33.852 UTC Last $22.60 Breakeven $184.60 Implied vol 46.9% Delta 0.866 ≈87% ITM Gamma 0.014 Theta -0.144 Vega 0.072 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	44.8%	0.861	$14.60	$17.60	$13.49	$10.56	$0.00	$0.60	—	—	10	10
Call · $163 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:33.753 UTC Last $13.49 Breakeven $176.49 Implied vol 44.8% Delta 0.861 ≈86% ITM Gamma 0.015 Theta -0.142 Vega 0.074 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $10.56 Breakeven $152.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
1	3	42.6%	0.855	$13.70	$16.50	$15.10	—	$0.00	$0.65	—	—	—	—
Call · $164 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:33.670 UTC Last $15.10 Breakeven $179.10 Implied vol 42.6% Delta 0.855 ≈86% ITM Gamma 0.016 Theta -0.139 Vega 0.076 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	42.3%	0.839	$12.70	$15.80	$32.10	$1.28	$0.00	$0.65	—	—	1	3
Call · $165 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:55:12.582 UTC Last $32.10 Breakeven $197.10 Implied vol 42.3% Delta 0.839 ≈84% ITM Gamma 0.017 Theta -0.147 Vega 0.082 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $1.28 Breakeven $163.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	38.9%	0.839	$11.70	$14.60	—	$0.85	$0.00	$0.75	—	—	1	1
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.594 UTC Last — Breakeven — Implied vol 38.9% Delta 0.839 ≈84% ITM Gamma 0.019 Theta -0.136 Vega 0.082 Open interest — OI effective date — Model this call Put · $166 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $0.85 Breakeven $165.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	37.8%	0.824	$10.80	$13.70	$28.51	$13.20	$0.00	$0.85	—	—	2	1
Call · $167 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:29.230 UTC Last $28.51 Breakeven $195.51 Implied vol 37.8% Delta 0.824 ≈82% ITM Gamma 0.02 Theta -0.14 Vega 0.087 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $167 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $13.20 Breakeven $153.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
21	42	35%	0.819	$9.70	$12.70	$11.50	$0.81	$0.00	$0.90	—	—	10	10
Call · $168 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:33.453 UTC Last $11.50 Breakeven $179.50 Implied vol 35% Delta 0.819 ≈82% ITM Gamma 0.023 Theta -0.133 Vega 0.089 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.945 UTC Last $0.81 Breakeven $167.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
4	2	33.3%	0.805	$8.90	$11.60	$10.73	$0.60	$0.00	$1.00	—	—	1	6
Call · $169 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:57.269 UTC Last $10.73 Breakeven $179.73 Implied vol 33.3% Delta 0.805 ≈80% ITM Gamma 0.025 Theta -0.132 Vega 0.093 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $169 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $0.60 Breakeven $168.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
15	1	33.5%	0.777	$8.20	$10.80	$10.10	$0.75	$0.00	$1.50	—	—	1	43
Call · $170 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:33.355 UTC Last $10.10 Breakeven $180.10 Implied vol 33.5% Delta 0.777 ≈78% ITM Gamma 0.027 Theta -0.142 Vega 0.1 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.804 UTC Last $0.75 Breakeven $169.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
1	2	31%	0.763	$7.00	$10.00	$14.54	$3.10	$0.00	$1.35	—	—	10	10
Call · $171 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:33.321 UTC Last $14.54 Breakeven $185.54 Implied vol 31% Delta 0.763 ≈76% ITM Gamma 0.03 Theta -0.136 Vega 0.104 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:36.853 UTC Last $3.10 Breakeven $167.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	1	30.4%	0.735	$6.30	$9.10	$21.50	$1.55	$0.10	$1.50	-0.195	21.7%	2	2
Call · $172 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:33.261 UTC Last $21.50 Breakeven $193.50 Implied vol 30.4% Delta 0.735 ≈74% ITM Gamma 0.032 Theta -0.141 Vega 0.11 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:36.804 UTC Last $1.55 Breakeven $170.45 Implied vol 21.7% Delta -0.195 ≈19% ITM Gamma 0.038 Theta -0.074 Vega 0.092 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	28.6%	0.711	$5.60	$8.00	—	$1.10	$0.00	$2.15	—	—	3	8
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.837 UTC Last — Breakeven — Implied vol 28.6% Delta 0.711 ≈71% ITM Gamma 0.036 Theta -0.138 Vega 0.115 Open interest — OI effective date — Model this call Put · $173 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:36.804 UTC Last $1.10 Breakeven $171.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1	3	26.7%	0.684	$4.60	$7.20	$15.19	$2.15	$0.00	$2.40	—	—	1	3
Call · $174 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.397 UTC Last $15.19 Breakeven $189.19 Implied vol 26.7% Delta 0.684 ≈68% ITM Gamma 0.04 Theta -0.134 Vega 0.119 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.128 UTC Last $2.15 Breakeven $171.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	1	27.5%	0.639	$3.90	$6.80	$22.25	$1.25	$0.10	$2.40	-0.307	18.6%	2	6
Call · $175 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:33.143 UTC Last $22.25 Breakeven $197.25 Implied vol 27.5% Delta 0.639 ≈64% ITM Gamma 0.041 Theta -0.144 Vega 0.126 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.671 UTC Last $1.25 Breakeven $173.75 Implied vol 18.6% Delta -0.307 ≈31% ITM Gamma 0.056 Theta -0.079 Vega 0.118 Open interest 6 OI effective date Sep 3, 2026 Model this put
8	2	27.1%	0.598	$3.20	$6.20	$18.00	$3.15	$0.80	$2.85	-0.376	20.4%	1	3
Call · $176 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:33.106 UTC Last $18.00 Breakeven $194.00 Implied vol 27.1% Delta 0.598 ≈60% ITM Gamma 0.043 Theta -0.145 Vega 0.13 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $176 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.661 UTC Last $3.15 Breakeven $172.85 Implied vol 20.4% Delta -0.376 ≈38% ITM Gamma 0.056 Theta -0.093 Vega 0.127 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	24.9%	0.558	$2.50	$5.20	$19.50	$2.59	$1.00	$3.60	-0.434	20.8%	1	1
Call · $177 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:36.812 UTC Last $19.50 Breakeven $196.50 Implied vol 24.9% Delta 0.558 ≈56% ITM Gamma 0.047 Theta -0.136 Vega 0.132 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $177 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.043 UTC Last $2.59 Breakeven $174.41 Implied vol 20.8% Delta -0.434 ≈43% ITM Gamma 0.056 Theta -0.098 Vega 0.132 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	24%	0.51	$1.95	$4.50	$19.60	$3.00	$1.10	$4.00	-0.492	19.1%	1	5
Call · $178 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:57.758 UTC Last $19.60 Breakeven $197.60 Implied vol 24% Delta 0.51 ≈51% ITM Gamma 0.05 Theta -0.132 Vega 0.134 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.027 UTC Last $3.00 Breakeven $175.00 Implied vol 19.1% Delta -0.492 ≈49% ITM Gamma 0.062 Theta -0.089 Vega 0.134 Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $178.99
19	4	23.6%	0.46	$1.40	$4.00	$3.98	$4.50	$1.75	$4.50	-0.552	19.4%	2	5
Call · $179 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:38.615 UTC Last $3.98 Breakeven $182.98 Implied vol 23.6% Delta 0.46 ≈46% ITM Gamma 0.05 Theta -0.129 Vega 0.133 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $179 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:36.812 UTC Last $4.50 Breakeven $174.50 Implied vol 19.4% Delta -0.552 ≈55% ITM Gamma 0.061 Theta -0.089 Vega 0.133 Open interest 5 OI effective date Sep 3, 2026 Model this put
17	1	23%	0.408	$1.00	$3.40	$1.27	$5.50	$2.45	$4.00	-0.642	15.5%	2	18
Call · $180 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.637 UTC Last $1.27 Breakeven $181.27 Implied vol 23% Delta 0.408 ≈41% ITM Gamma 0.05 Theta -0.122 Vega 0.13 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.645 UTC Last $5.50 Breakeven $174.50 Implied vol 15.5% Delta -0.642 ≈64% ITM Gamma 0.072 Theta -0.063 Vega 0.125 Open interest 18 OI effective date Sep 3, 2026 Model this put
1	1	22.3%	0.354	$0.50	$3.00	$10.80	$5.10	$2.60	$5.50	-0.695	16.7%	3	4
Call · $181 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:38.615 UTC Last $10.80 Breakeven $191.80 Implied vol 22.3% Delta 0.354 ≈35% ITM Gamma 0.05 Theta -0.113 Vega 0.125 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $181 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:57.758 UTC Last $5.10 Breakeven $175.90 Implied vol 16.7% Delta -0.695 ≈70% ITM Gamma 0.063 Theta -0.063 Vega 0.118 Open interest 4 OI effective date Sep 3, 2026 Model this put
7	2	19.4%	0.279	$0.20	$2.00	$0.95	$4.40	$3.40	$5.90	-0.772	15.4%	3	10
Call · $182 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.662 UTC Last $0.95 Breakeven $182.95 Implied vol 19.4% Delta 0.279 ≈28% ITM Gamma 0.052 Theta -0.089 Vega 0.113 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $182 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:33.111 UTC Last $4.40 Breakeven $177.60 Implied vol 15.4% Delta -0.772 ≈77% ITM Gamma 0.058 Theta -0.046 Vega 0.101 Open interest 10 OI effective date Sep 3, 2026 Model this put
26	1	—	—	$0.00	$1.85	$0.67	$3.89	$5.20	$8.40	—	—	1	3
Call · $185 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.728 UTC Last $0.67 Breakeven $185.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:27.482 UTC Last $3.89 Breakeven $181.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
78	2	22.8%	0.068	$0.05	$0.40	$0.18	$7.93	$9.70	$12.90	—	—	3	1
Call · $190 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.646 UTC Last $0.18 Breakeven $190.18 Implied vol 22.8% Delta 0.068 ≈7% ITM Gamma 0.017 Theta -0.04 Vega 0.044 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.461 UTC Last $7.93 Breakeven $182.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
89	6	—	—	$0.00	$0.75	$0.38	$16.10	$14.60	$17.90	—	—	1	2
Call · $195 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:36.728 UTC Last $0.38 Breakeven $195.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:27.547 UTC Last $16.10 Breakeven $178.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
95	2	—	—	$0.00	$0.45	$0.38	$17.23	$19.60	$22.60	—	—	3	—
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.267 UTC Last $0.38 Breakeven $200.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:36.796 UTC Last $17.23 Breakeven $182.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
90	4	—	—	$0.00	$0.75	$0.37	—	$24.70	$27.70	—	—	—	—
Call · $205 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.871 UTC Last $0.37 Breakeven $205.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	1	—	—	$0.00	$0.75	$0.33	$28.56	$29.70	$32.80	—	—	2	—
Call · $210 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:34.162 UTC Last $0.33 Breakeven $210.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:55:27.547 UTC Last $28.56 Breakeven $181.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$0.10	$0.08	—	$34.60	$37.70	—	—	—	—
Call · $215 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:49.688 UTC Last $0.08 Breakeven $215.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	6	—	—	$0.00	$0.50	$0.33	—	$39.60	$42.60	—	—	—	—
Call · $220 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:58.651 UTC Last $0.33 Breakeven $220.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	11	—	—	$0.00	$0.75	$1.99	—	$44.60	$47.60	—	—	—	—
Call · $225 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:35.001 UTC Last $1.99 Breakeven $226.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
146	1	—	—	$0.00	$0.75	$0.19	—	$49.80	$52.70	—	—	—	—
Call · $230 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:35.299 UTC Last $0.19 Breakeven $230.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$0.75	$0.95	—	$54.70	$57.60	—	—	—	—
Call · $235 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:35.599 UTC Last $0.95 Breakeven $235.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	50	—	—	$0.00	$0.70	$0.40	$74.28	$59.60	$62.70	—	—	2	—
Call · $240 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:35.956 UTC Last $0.40 Breakeven $240.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:55:27.563 UTC Last $74.28 Breakeven $165.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$64.80	$67.60	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.253 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 19:59:38.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put