BDRY · Options Chain ETF

Alerts for BDRY

$16.30 -0.26 (-1.57%) At close · Sep 8

Options Chain

Underlying $16.30 · at close Sep 8, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 46 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 8, 2026; 30 unknown

Put / call OI

1.75

Put-heavy positioning

Open interest

501

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$4.30 below spot

ATM implied vol

69.9%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Nov 20 72d Feb 19 163d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.40	$14.60	—		—	$0.00	$0.75	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:21.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-08 19:59:43.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.40	$13.60	—		$0.05	$0.00	$0.75	—	—	300	300
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:21.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Jul 16, 2026 Quote as of 2026-09-08 19:59:43.530 UTC Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.40	$12.60	—		—	$0.00	$0.75	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:21.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-08 19:59:43.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.30	—		—	$0.00	$0.75	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:20.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-08 19:59:42.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.80	$10.30	—		—	$0.00	$0.75	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:20.703 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-08 19:59:42.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.80	$9.30	—		—	$0.00	$0.75	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:20.256 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-08 19:59:41.533 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$8.30	—		—	$0.00	$0.75	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:19.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-08 19:59:40.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.80	$7.30	—		—	$0.00	$0.75	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:18.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-08 19:59:40.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$6.30	—		—	$0.00	$0.75	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:17.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-08 19:59:39.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	29	—	—	$3.80	$5.20	$2.19		—	$0.00	$0.75	—	—	—	—
Call · $12 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-08 19:57:42.954 UTC Last $2.19 Breakeven $14.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-08 19:59:38.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	137.9%	0.876	$2.90	$4.20	$1.30		$0.50	$0.00	$0.75	—	—	2	2
Call · $13 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-08 19:57:42.955 UTC Last $1.30 Breakeven $14.30 Implied vol 137.9% Delta 0.876 ≈88% ITM Gamma 0.058 Theta -0.041 Vega 0.005 Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 4, 2026 Quote as of 2026-09-08 19:59:38.021 UTC Last $0.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
24	10	109.1%	0.836	$1.95	$3.20	$2.47		$0.35	$0.00	$0.75	—	—	1	1
Call · $14 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:57:42.810 UTC Last $2.47 Breakeven $16.47 Implied vol 109.1% Delta 0.836 ≈84% ITM Gamma 0.089 Theta -0.039 Vega 0.006 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:59:37.225 UTC Last $0.35 Breakeven $13.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	4	68.9%	0.797	$1.05	$2.00	$1.40		$0.80	$0.00	$0.75	—	—	10	10
Call · $15 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:57:43.240 UTC Last $1.40 Breakeven $16.40 Implied vol 68.9% Delta 0.797 ≈80% ITM Gamma 0.16 Theta -0.029 Vega 0.007 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:59:36.522 UTC Last $0.80 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
5	1	69.9%	0.592	$0.30	$1.45	$0.60		$0.25	$0.00	$0.70	—	—	10	1
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.272 UTC Last $0.60 Breakeven $16.60 Implied vol 69.9% Delta 0.592 ≈59% ITM Gamma 0.217 Theta -0.04 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:56:12.047 UTC Last $0.25 Breakeven $15.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $16.30
6	4	47.4%	0.303	$0.05	$0.40	$0.35		$1.02	$0.35	$1.30	-0.748	37.5%	4	4
Call · $17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:59.276 UTC Last $0.35 Breakeven $17.35 Implied vol 47.4% Delta 0.303 ≈30% ITM Gamma 0.288 Theta -0.024 Vega 0.009 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:55:04.073 UTC Last $1.02 Breakeven $15.98 Implied vol 37.5% Delta -0.748 ≈75% ITM Gamma 0.332 Theta -0.016 Vega 0.008 Open interest 4 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$0.00	$0.75	$0.35		$1.90	$0.55	$2.65	—	—	1	1
Call · $18 Daily-bar session Sep 2, 2026 Quote as of 2026-09-08 19:59:36.609 UTC Last $0.35 Breakeven $18.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:55:01.434 UTC Last $1.90 Breakeven $16.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
97	1	—	—	$0.00	$0.75	$0.10		—	$2.00	$3.20	—	—	—	—
Call · $19 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:55:01.766 UTC Last $0.10 Breakeven $19.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:01.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.80	$4.20	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-08 19:59:38.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:01.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.00	$5.20	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-08 19:59:38.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:02.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.90	$6.10	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-08 19:59:39.622 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 2026-09-08 19:55:02.051 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.05		—	$5.80	$7.30	—	—	—	—
Call · $23 Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:59:40.328 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:02.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.80	$8.30	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-08 19:59:41.021 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 Unknown Quote as of 2026-09-08 19:55:02.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.80	$9.30	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-08 19:59:41.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:55:02.156 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 · Jul 16, 2026–Sep 8, 2026; 30 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.