XT · iShares Future Exponential Technologies ETF ETF

Alerts for XT

$82.38 -0.31 (-0.38%) At close · Sep 4

Options Chain

Underlying $82.38 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

9.9%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	40.9%	0.947	$8.40	$10.80	—		—	$0.00	$0.25	—	—	—	—
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.405 UTC Last — Breakeven — Implied vol 40.9% Delta 0.947 ≈95% ITM Gamma 0.017 Theta -0.033 Vega 0.017 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.1%	0.943	$7.40	$9.80	—		—	$0.00	$1.10	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.213 UTC Last — Breakeven — Implied vol 37.1% Delta 0.943 ≈94% ITM Gamma 0.02 Theta -0.032 Vega 0.018 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.4%	0.938	$6.40	$8.80	—		—	$0.00	$1.10	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.420 UTC Last — Breakeven — Implied vol 33.4% Delta 0.938 ≈94% ITM Gamma 0.024 Theta -0.031 Vega 0.019 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.6%	0.932	$5.40	$7.80	—		—	$0.00	$1.15	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.052 UTC Last — Breakeven — Implied vol 29.6% Delta 0.932 ≈93% ITM Gamma 0.029 Theta -0.03 Vega 0.02 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.3%	0.943	$4.30	$6.80	—		—	$0.00	$1.15	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.199 UTC Last — Breakeven — Implied vol 23.3% Delta 0.943 ≈94% ITM Gamma 0.032 Theta -0.023 Vega 0.018 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.9%	0.896	$3.50	$5.80	—		—	$0.00	$1.20	—	—	—	—
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.647 UTC Last — Breakeven — Implied vol 23.9% Delta 0.896 ≈90% ITM Gamma 0.049 Theta -0.033 Vega 0.028 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.8%	0.879	$2.50	$4.80	—		—	$0.00	$1.25	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.647 UTC Last — Breakeven — Implied vol 19.8% Delta 0.879 ≈88% ITM Gamma 0.066 Theta -0.031 Vega 0.031 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.2%	0.817	$1.60	$3.90	—		—	$0.00	$1.30	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.647 UTC Last — Breakeven — Implied vol 18.2% Delta 0.817 ≈82% ITM Gamma 0.094 Theta -0.035 Vega 0.041 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.8%	0.72	$0.85	$3.00	—		—	$0.00	$1.50	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.647 UTC Last — Breakeven — Implied vol 16.8% Delta 0.72 ≈72% ITM Gamma 0.129 Theta -0.04 Vega 0.052 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	9.9%	0.623	$0.15	$1.60	—		—	$0.00	$1.75	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.904 UTC Last — Breakeven — Implied vol 9.9% Delta 0.623 ≈62% ITM Gamma 0.246 Theta -0.028 Vega 0.059 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $82.38
—	—	—	—	$0.00	$1.65	—		—	$0.05	$2.20	-0.596	13.4%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.904 UTC Last — Breakeven — Implied vol 13.4% Delta -0.596 ≈60% ITM Gamma 0.186 Theta -0.026 Vega 0.06 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$0.70	$2.90	-0.769	13%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.597 UTC Last — Breakeven — Implied vol 13% Delta -0.769 ≈77% ITM Gamma 0.15 Theta -0.017 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$1.45	$3.90	-0.868	14.2%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.740 UTC Last — Breakeven — Implied vol 14.2% Delta -0.868 ≈87% ITM Gamma 0.097 Theta -0.011 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$2.50	$4.90	-0.879	18.7%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.793 UTC Last — Breakeven — Implied vol 18.7% Delta -0.879 ≈88% ITM Gamma 0.069 Theta -0.015 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$3.40	$5.90	-0.914	20.4%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.939 UTC Last — Breakeven — Implied vol 20.4% Delta -0.914 ≈91% ITM Gamma 0.049 Theta -0.011 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$4.50	$6.90	-0.905	25.8%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.999 UTC Last — Breakeven — Implied vol 25.8% Delta -0.905 ≈91% ITM Gamma 0.042 Theta -0.018 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$5.50	$7.90	-0.914	29.1%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.754 UTC Last — Breakeven — Implied vol 29.1% Delta -0.914 ≈91% ITM Gamma 0.035 Theta -0.019 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$6.50	$8.90	-0.92	32.2%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.164 UTC Last — Breakeven — Implied vol 32.2% Delta -0.92 ≈92% ITM Gamma 0.03 Theta -0.02 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$7.40	$9.90	-0.94	32.9%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.295 UTC Last — Breakeven — Implied vol 32.9% Delta -0.94 ≈94% ITM Gamma 0.023 Theta -0.015 Vega 0.019 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 daily-bar sessions 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.