NXTG · First Trust Indxx NextG ETF ETF

Alerts for NXTG

$154.67 +1.63 (+1.07%) At close · Sep 4

Options Chain

Underlying $154.67 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 116 contracts · mixed daily-bar sessions · Mar 4, 2026–Mar 27, 2026; 113 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$114.00

$40.67 below spot

ATM implied vol

14.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

130

135

140

145

150

151

152

153

154

155

156

157

158

159

160

165

170

175

180

185

190

195

200

205

210

215

220

225

230

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$82.50	$86.90	—		—	$0.00	$1.55	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:51:12.591 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 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.50	$81.90	—		—	$0.00	$1.55	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.903 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 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.50	$76.90	—		—	$0.00	$1.55	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.50	$71.90	—		—	$0.00	$1.55	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.547 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 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.50	$66.90	—		—	$0.00	$1.55	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.50	$62.00	—		—	$0.00	$1.55	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.60	$57.00	—		—	$0.00	$1.55	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:05.887 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 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.60	$52.00	—		—	$0.00	$1.55	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:20.848 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 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.60	$51.00	—		—	$0.00	$1.55	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.60	$50.00	—		—	$0.00	$1.55	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.60	$49.00	—		—	$0.00	$1.55	—	—	—	—
Call · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.60	$48.00	—		—	$0.00	$1.55	—	—	—	—
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.60	$47.00	—		—	$0.00	$1.55	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.457 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 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.60	$46.00	—		—	$0.00	$1.55	—	—	—	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.439 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.60	$45.00	—		—	$0.00	$1.55	—	—	—	—
Call · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.60	$44.00	—		—	$0.00	$1.55	—	—	—	—
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.379 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$38.60	$43.00	$12.20		—	$0.00	$1.55	—	—	—	—
Call · $114 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:33.375 UTC Last $12.20 Breakeven $126.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	1	—	—	$38.50	$41.10	$6.00		—	$0.00	$1.55	—	—	—	—
Call · $115 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:04.404 UTC Last $6.00 Breakeven $121.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$36.60	$41.00	$10.70		—	$0.00	$1.55	—	—	—	—
Call · $116 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:33.357 UTC Last $10.70 Breakeven $126.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.60	$40.00	—		—	$0.00	$1.55	—	—	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.60	$39.00	—		—	$0.00	$1.60	—	—	—	—
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.60	$38.00	—		—	$0.00	$1.60	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.60	$37.00	—		—	$0.00	$1.60	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.257 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 19:59:32.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.60	$36.00	—		—	$0.00	$1.60	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.60	$35.00	—		—	$0.00	$1.60	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.60	$34.00	—		—	$0.00	$1.60	—	—	—	—
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.60	$33.00	—		—	$0.00	$1.60	—	—	—	—
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.60	$32.00	—		—	$0.00	$1.60	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.055 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 19:59:32.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.60	$31.00	—		—	$0.00	$1.60	—	—	—	—
Call · $126 In the money 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 · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.60	$27.00	—		—	$0.00	$1.60	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.858 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 19:59:32.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.6%	0.999	$17.70	$22.00	—		—	$0.00	$1.60	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.616 UTC Last — Breakeven — Implied vol 23.6% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.014 Vega 0.001 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.5%	0.983	$12.70	$17.10	—		—	$0.00	$1.65	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.426 UTC Last — Breakeven — Implied vol 25.5% Delta 0.983 ≈98% ITM Gamma 0.006 Theta -0.026 Vega 0.012 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.9%	0.962	$7.80	$12.10	—		—	$0.00	$1.75	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.228 UTC Last — Breakeven — Implied vol 19.9% Delta 0.962 ≈96% ITM Gamma 0.014 Theta -0.032 Vega 0.024 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.3%	0.84	$3.30	$7.30	—		—	$0.00	$2.05	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.052 UTC Last — Breakeven — Implied vol 17.3% Delta 0.84 ≈84% ITM Gamma 0.048 Theta -0.06 Vega 0.071 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.8%	0.793	$2.50	$6.40	—		—	$0.00	$2.15	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.001 UTC Last — Breakeven — Implied vol 16.8% Delta 0.793 ≈79% ITM Gamma 0.058 Theta -0.066 Vega 0.084 Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.7%	0.741	$1.70	$5.50	—		—	$0.00	$2.30	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.968 UTC Last — Breakeven — Implied vol 15.7% Delta 0.741 ≈74% ITM Gamma 0.071 Theta -0.068 Vega 0.095 Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.5%	0.688	$0.95	$4.40	—		—	$0.00	$2.60	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.941 UTC Last — Breakeven — Implied vol 13.5% Delta 0.688 ≈69% ITM Gamma 0.09 Theta -0.064 Vega 0.103 Open interest — OI effective date — Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.5%	0.588	$0.50	$3.80	—		—	$0.00	$2.90	—	—	—	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.912 UTC Last — Breakeven — Implied vol 14.5% Delta 0.588 ≈59% ITM Gamma 0.092 Theta -0.072 Vega 0.114 Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $154.67
—	—	—	—	$0.00	$3.10	—		—	$0.15	$3.40	-0.506	14.7%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.884 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 19:59:31.899 UTC Last — Breakeven — Implied vol 14.7% Delta -0.506 ≈51% ITM Gamma 0.093 Theta -0.058 Vega 0.116 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—		—	$0.45	$3.90	-0.609	13.3%	—	—
Call · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.930 UTC Last — Breakeven — Implied vol 13.3% Delta -0.609 ≈61% ITM Gamma 0.099 Theta -0.047 Vega 0.112 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$1.00	$4.90	-0.688	14.3%	—	—
Call · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.963 UTC Last — Breakeven — Implied vol 14.3% Delta -0.688 ≈69% ITM Gamma 0.085 Theta -0.046 Vega 0.103 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$1.65	$5.60	-0.778	13.6%	—	—
Call · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.977 UTC Last — Breakeven — Implied vol 13.6% Delta -0.778 ≈78% ITM Gamma 0.075 Theta -0.033 Vega 0.087 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.85	—		—	$2.40	$6.50	-0.842	13.7%	—	—
Call · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.031 UTC Last — Breakeven — Implied vol 13.7% Delta -0.842 ≈84% ITM Gamma 0.06 Theta -0.024 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$3.30	$7.50	-0.871	15.1%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.001 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 19:59:32.067 UTC Last — Breakeven — Implied vol 15.1% Delta -0.871 ≈87% ITM Gamma 0.048 Theta -0.022 Vega 0.062 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$8.10	$12.50	-0.933	22.1%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.131 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 19:59:32.258 UTC Last — Breakeven — Implied vol 22.1% Delta -0.933 ≈93% ITM Gamma 0.02 Theta -0.017 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$13.10	$17.50	-0.947	30.1%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.258 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 19:59:32.455 UTC Last — Breakeven — Implied vol 30.1% Delta -0.947 ≈95% ITM Gamma 0.012 Theta -0.021 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$18.10	$22.50	-0.955	37.5%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.662 UTC Last — Breakeven — Implied vol 37.5% Delta -0.955 ≈95% ITM Gamma 0.009 Theta -0.024 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$23.10	$27.50	-0.96	44.6%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.866 UTC Last — Breakeven — Implied vol 44.6% Delta -0.96 ≈96% ITM Gamma 0.007 Theta -0.026 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$28.10	$32.50	-0.963	51.3%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.065 UTC Last — Breakeven — Implied vol 51.3% Delta -0.963 ≈96% ITM Gamma 0.005 Theta -0.029 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$33.10	$37.50	-0.966	57.8%	—	—
Call · $190 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 call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.264 UTC Last — Breakeven — Implied vol 57.8% Delta -0.966 ≈97% ITM Gamma 0.005 Theta -0.031 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$38.10	$42.50	-0.968	64%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.626 UTC Last — Breakeven — Implied vol 64% Delta -0.968 ≈97% ITM Gamma 0.004 Theta -0.033 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$43.10	$47.50	-0.969	70%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.067 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.626 UTC Last — Breakeven — Implied vol 70% Delta -0.969 ≈97% ITM Gamma 0.003 Theta -0.035 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$48.10	$52.50	-0.971	75.8%	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.626 UTC Last — Breakeven — Implied vol 75.8% Delta -0.971 ≈97% ITM Gamma 0.003 Theta -0.037 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$53.10	$57.60	-0.967	83.9%	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.582 UTC Last — Breakeven — Implied vol 83.9% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.048 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$58.10	$62.60	—	—	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$63.10	$67.60	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.445 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 19:59:33.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$68.10	$72.60	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$73.10	$77.60	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.525 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 19:57:22.626 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 · Mar 4, 2026–Mar 27, 2026; 113 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 58" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.