COAL · Range Global Coal Index ETF ETF

Alerts for COAL

$27.82 +0.66 (+2.43%) At close · Sep 4

Options Chain

Underlying $27.82 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Apr 9, 2026–Sep 4, 2026; 15 unknown

Put / call OI

0.02

Call-heavy positioning

Open interest

3,290

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$22.00

$5.82 below spot

ATM implied vol

35%

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
—	—	—	—	$11.30	$13.70	—		$0.20	$0.00	$0.20	—	—	1	1
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:55.569 UTC Last $0.20 Breakeven $14.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.30	$12.70	—		—	$0.00	$0.75	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.097 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 19:59:34.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$11.60	—		—	$0.00	$0.75	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.097 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 19:59:34.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$8.70	$10.50	$9.50		$0.10	$0.00	$0.75	—	—	4	4
Call · $18 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:55.097 UTC Last $9.50 Breakeven $27.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:33.906 UTC Last $0.10 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$7.70	$10.20	$8.50		$0.05	$0.00	$0.75	—	—	8	4
Call · $19 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:55:04.826 UTC Last $8.50 Breakeven $27.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:33.707 UTC Last $0.05 Breakeven $18.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$6.70	$9.80	$6.98		—	$0.00	$0.75	—	—	—	—
Call · $20 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:03.804 UTC Last $6.98 Breakeven $26.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.507 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$5.70	$8.90	$6.30		$0.30	$0.00	$0.75	—	—	10	11
Call · $21 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:03.659 UTC Last $6.30 Breakeven $27.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:33.356 UTC Last $0.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$5.00	$6.50	$2.85		$1.03	$0.00	$0.75	—	—	2	3
Call · $22 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:55.097 UTC Last $2.85 Breakeven $24.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:33.183 UTC Last $1.03 Breakeven $20.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	105.6%	0.856	$3.90	$6.70	$2.17		$1.19	$0.00	$0.75	—	—	1	1
Call · $23 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:55:03.122 UTC Last $2.17 Breakeven $25.17 Implied vol 105.6% Delta 0.856 ≈86% ITM Gamma 0.041 Theta -0.05 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:33.006 UTC Last $1.19 Breakeven $21.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
120	6	56.1%	0.928	$3.70	$4.20	$3.80		$0.19	$0.00	$0.75	—	—	5	5
Call · $24 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.011 UTC Last $3.80 Breakeven $27.80 Implied vol 56.1% Delta 0.928 ≈93% ITM Gamma 0.047 Theta -0.018 Vega 0.007 Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.872 UTC Last $0.19 Breakeven $23.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
26	1	36.9%	0.944	$1.00	$4.80	$2.86		$2.73	$0.00	$0.75	—	—	15	4
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:02.214 UTC Last $2.86 Breakeven $27.86 Implied vol 36.9% Delta 0.944 ≈94% ITM Gamma 0.058 Theta -0.011 Vega 0.006 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:32.654 UTC Last $2.73 Breakeven $22.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
53	5	25.8%	0.925	$1.80	$2.00	$1.93		$0.45	$0.05	$0.40	-0.181	41.9%	5	7
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.818 UTC Last $1.93 Breakeven $27.93 Implied vol 25.8% Delta 0.925 ≈93% ITM Gamma 0.104 Theta -0.01 Vega 0.007 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.597 UTC Last $0.45 Breakeven $25.55 Implied vol 41.9% Delta -0.181 ≈18% ITM Gamma 0.12 Theta -0.022 Vega 0.014 Open interest 7 OI effective date Sep 3, 2026 Model this put
55	1	62%	0.628	$0.50	$3.00	$0.92		$3.90	$0.00	$0.90	—	—	2	10
Call · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:55.408 UTC Last $0.92 Breakeven $27.92 Implied vol 62% Delta 0.628 ≈63% ITM Gamma 0.116 Theta -0.049 Vega 0.02 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:55:51.380 UTC Last $3.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $27.82
1.6k	46	28.3%	0.472	$0.40	$0.65	$0.64		$1.40	$0.45	$1.45	-0.51	41.7%	2	2
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.255 UTC Last $0.64 Breakeven $28.64 Implied vol 28.3% Delta 0.472 ≈47% ITM Gamma 0.268 Theta -0.024 Vega 0.021 Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.097 UTC Last $1.40 Breakeven $26.60 Implied vol 41.7% Delta -0.51 ≈51% ITM Gamma 0.182 Theta -0.032 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this put
111	6	26.9%	0.221	$0.10	$0.25	$0.20		—	$0.10	$2.55	-0.774	27.4%	—	—
Call · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:49.301 UTC Last $0.20 Breakeven $29.20 Implied vol 26.9% Delta 0.221 ≈22% ITM Gamma 0.211 Theta -0.017 Vega 0.016 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.635 UTC Last — Breakeven — Implied vol 27.4% Delta -0.774 ≈77% ITM Gamma 0.209 Theta -0.014 Vega 0.016 Open interest — OI effective date — Model this put
149	10	35%	0.138	$0.05	$0.20	$0.08		—	$1.80	$3.40	-0.736	57.4%	—	—
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.051 UTC Last $0.08 Breakeven $30.08 Implied vol 35% Delta 0.138 ≈14% ITM Gamma 0.12 Theta -0.016 Vega 0.012 Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.916 UTC Last — Breakeven — Implied vol 57.4% Delta -0.736 ≈74% ITM Gamma 0.109 Theta -0.036 Vega 0.017 Open interest — OI effective date — Model this put
11	5	—	—	$0.00	$0.75	$0.11		—	$1.40	$4.40	—	—	—	—
Call · $31 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.097 UTC Last $0.11 Breakeven $31.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	5	—	—	$0.00	$0.75	$0.38		—	$2.35	$5.40	—	—	—	—
Call · $32 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:56:44.290 UTC Last $0.38 Breakeven $32.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.75	$0.65		—	$3.40	$6.30	—	—	—	—
Call · $33 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:56:44.380 UTC Last $0.65 Breakeven $33.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.40	$7.30	-0.889	81.3%	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:56:44.290 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 19:59:55.097 UTC Last — Breakeven — Implied vol 81.3% Delta -0.889 ≈89% ITM Gamma 0.044 Theta -0.028 Vega 0.01 Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$0.75	$0.21		—	$6.60	$8.30	-0.869	99.4%	—	—
Call · $35 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:56:44.380 UTC Last $0.21 Breakeven $35.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.916 UTC Last — Breakeven — Implied vol 99.4% Delta -0.869 ≈87% ITM Gamma 0.041 Theta -0.039 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$12.63	$7.60	$9.30	-0.877	107.8%	2	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:56:44.079 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 Jul 20, 2026 Quote as of 2026-09-04 19:59:58.916 UTC Last $12.63 Breakeven $23.37 Implied vol 107.8% Delta -0.877 ≈88% ITM Gamma 0.036 Theta -0.041 Vega 0.011 Open interest — OI effective date — Model this put
1.1k	2	—	—	$0.00	$0.20	$0.20		$16.68	$11.30	$13.70	—	—	1	—
Call · $40 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:55.569 UTC Last $0.20 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:55.097 UTC Last $16.68 Breakeven $23.32 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 · Apr 9, 2026–Sep 4, 2026; 15 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.