BABW · Roundhill BABA WeeklyPay ETF ETF

Alerts for BABW

$21.04 +0.30 (+1.42%) At close · Sep 4

Options Chain

Underlying $21.04 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 74 contracts · mixed daily-bar sessions · May 18, 2026–Aug 26, 2026; 71 unknown

Put / call OI

1.00

Balanced positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$24.00

$2.96 above spot

ATM implied vol

56%

market's expected move

Open interest by strike · near the money

Calls Puts

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
—	—	—	—	$5.30	$6.80	—		—	$0.00	$0.70	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.30	$5.80	—		—	$0.00	$0.70	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.30	$4.80	—		—	$0.00	$0.70	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.30	$3.80	—		—	$0.00	$0.75	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.905 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 19:55:06.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$1.30	$2.65	$10.36		—	$0.00	$0.85	—	—	—	—
Call · $19 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:55:30.808 UTC Last $10.36 Breakeven $29.36 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 19:55:05.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.3%	0.974	$0.40	$1.75	—		—	$0.00	$1.10	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.093 UTC Last — Breakeven — Implied vol 14.3% Delta 0.974 ≈97% ITM Gamma 0.106 Theta -0.003 Vega 0.002 Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$0.15	$1.55	-0.466	56%	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 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 19:55:03.113 UTC Last — Breakeven — Implied vol 56% Delta -0.466 ≈47% ITM Gamma 0.179 Theta -0.033 Vega 0.016 Open interest — OI effective date — Model this put
Underlying $21.04
—	—	—	—	$0.00	$0.95	—		—	$0.90	$2.35	-0.607	67.9%	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 UTC Last — Breakeven — Implied vol 67.9% Delta -0.607 ≈61% ITM Gamma 0.143 Theta -0.039 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$1.75	$3.20	-0.699	77.9%	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol 77.9% Delta -0.699 ≈70% ITM Gamma 0.113 Theta -0.04 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$1.65	$2.70	$4.30	-0.732	97%	1	1
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 13:59:55.399 UTC Last $1.65 Breakeven $22.35 Implied vol 97% Delta -0.732 ≈73% ITM Gamma 0.086 Theta -0.047 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.70	$0.30		—	$3.70	$5.10	-0.78	104.1%	—	—
Call · $25 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:07.337 UTC Last $0.30 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol 104.1% Delta -0.78 ≈78% ITM Gamma 0.072 Theta -0.045 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$4.70	$6.10	-0.798	117.7%	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol 117.7% Delta -0.798 ≈80% ITM Gamma 0.06 Theta -0.048 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$5.50	$7.10	-0.835	120.6%	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:58:30.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol 120.6% Delta -0.835 ≈84% ITM Gamma 0.052 Theta -0.043 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$6.50	$8.10	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$7.50	$9.10	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$8.50	$10.10	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$9.50	$11.10	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$10.50	$12.10	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.473 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$11.50	$13.10	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.873 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$12.50	$14.10	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.019 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$13.50	$15.10	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.416 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$14.50	$16.10	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.495 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$15.50	$17.10	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.574 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$16.50	$18.10	—	—	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.652 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 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$17.50	$19.10	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$18.50	$20.10	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$19.50	$21.10	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:20:05.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$20.50	$22.10	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:20:03.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$21.50	$23.10	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:22:58.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$22.50	$24.10	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$23.50	$25.10	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:33:17.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$24.50	$26.10	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:35:15.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$25.50	$27.10	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:22:04.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$26.50	$28.10	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:41:13.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$27.50	$29.10	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:22:58.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$28.50	$30.10	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:34:07.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$29.50	$31.10	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.176 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 · May 18, 2026–Aug 26, 2026; 71 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 19 strikes around the money are shown by default — switch to "All 37" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.