QNXT · iShares Nasdaq-100 ex Top 30 ETF ETF

Alerts for QNXT

$31.47 -0.01 (-0.05%) At close · Sep 4

Options Chain

Underlying $31.47 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Mar 20, 2026; 41 unknown

Put / call OI

—

No open interest

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$28.00

$3.47 below spot

ATM implied vol

21.9%

market's expected move

Open interest by strike

Calls Puts

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
—	—	—	—	$12.50	$14.50	—		—	$0.00	$0.95	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$13.50	—		—	$0.00	$0.95	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.50	$12.50	—		—	$0.00	$0.95	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$11.50	—		—	$0.00	$0.95	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	65.4%	0.999	$8.50	$10.50	—		—	$0.00	$0.95	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.431 UTC Last — Breakeven — Implied vol 65.4% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.003 Vega 0 Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.2%	1	$7.50	$9.50	—		—	$0.00	$0.95	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.119 UTC Last — Breakeven — Implied vol 51.2% Delta 1 ≈100% ITM Gamma 0.001 Theta -0.003 Vega 0 Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.50	$8.50	—		—	$0.00	$0.95	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:26.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$7.50	—		—	$0.00	$0.95	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:26.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$6.50	—		—	$0.00	$0.95	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$5.50	—		—	$0.00	$0.95	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.5%	0.975	$2.55	$4.50	—		$2.50	$0.00	$0.95	—	—	1	1
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.696 UTC Last — Breakeven — Implied vol 32.5% Delta 0.975 ≈97% ITM Gamma 0.031 Theta -0.007 Vega 0.004 Open interest — OI effective date — Model this call Put · $28 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:03.206 UTC Last $2.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$1.50	$3.50	—		—	$0.00	$0.95	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.55	$2.45	—		—	$0.00	$1.00	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$0.00	$1.15	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $31.47
—	—	—	—	$0.00	$1.05	—		—	$0.00	$1.65	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$0.55	$2.60	-0.864	21.9%	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.336 UTC Last — Breakeven — Implied vol 21.9% Delta -0.864 ≈86% ITM Gamma 0.168 Theta -0.008 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$1.60	$3.70	-0.852	37.3%	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.762 UTC Last — Breakeven — Implied vol 37.3% Delta -0.852 ≈85% ITM Gamma 0.104 Theta -0.017 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$2.60	$4.70	-0.875	46.6%	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.758 UTC Last — Breakeven — Implied vol 46.6% Delta -0.875 ≈88% ITM Gamma 0.074 Theta -0.019 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$3.50	$5.70	-0.912	50.3%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.005 UTC Last — Breakeven — Implied vol 50.3% Delta -0.912 ≈91% ITM Gamma 0.053 Theta -0.015 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.20	—		—	$4.50	$6.70	-0.921	58%	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.346 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.133 UTC Last — Breakeven — Implied vol 58% Delta -0.921 ≈92% ITM Gamma 0.043 Theta -0.016 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$5.50	$7.70	-0.928	65.3%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.970 UTC Last — Breakeven — Implied vol 65.3% Delta -0.928 ≈93% ITM Gamma 0.036 Theta -0.017 Vega 0.008 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 20, 2026; 41 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.