COIW · Roundhill COIN WeeklyPay ETF ETF

Alerts for COIW

$9.27 -0.51 (-5.17%) At close · Sep 4

Options Chain

Underlying $9.27 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.32

Call-heavy positioning

Open interest

514

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$9.00

$0.27 below spot

ATM implied vol

72.8%

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
8	1	—	—	$7.70	$9.00	$7.86		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $7.86 Breakeven $8.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:36.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$6.70	$8.00	$6.94		—	$0.00	$0.70	—	—	—	—
Call · $2 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $6.94 Breakeven $8.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$5.70	$7.00	$5.94		—	$0.00	$0.70	—	—	—	—
Call · $3 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $5.94 Breakeven $8.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$4.70	$6.00	$5.05		—	$0.00	$0.70	—	—	—	—
Call · $4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $5.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$3.70	$5.00	$3.89		—	$0.00	$0.70	—	—	—	—
Call · $5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $3.89 Breakeven $8.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$2.70	$3.50	$2.90		$0.34	$0.00	$0.70	—	—	5	11
Call · $6 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $2.90 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.34 Breakeven $5.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	102.8%	0.939	$1.70	$2.95	—		$0.25	$0.00	$0.35	—	—	1	2
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.706 UTC Last — Breakeven — Implied vol 102.8% Delta 0.939 ≈94% ITM Gamma 0.067 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.25 Breakeven $6.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	52.2%	0.94	$0.70	$1.90	$0.45		$0.15	$0.00	$0.80	—	—	2	46
Call · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.45 Breakeven $8.45 Implied vol 52.2% Delta 0.94 ≈94% ITM Gamma 0.131 Theta -0.005 Vega 0.002 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.15 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
21	14	57.7%	0.63	$0.35	$0.75	$0.41		$0.50	$0.30	$0.65	-0.395	87.9%	2	45
Call · $9 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.41 Breakeven $9.41 Implied vol 57.7% Delta 0.63 ≈63% ITM Gamma 0.374 Theta -0.015 Vega 0.007 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.50 Breakeven $8.50 Implied vol 87.9% Delta -0.395 ≈40% ITM Gamma 0.251 Theta -0.022 Vega 0.007 Open interest 45 OI effective date Sep 3, 2026 Model this put
Underlying $9.27
12	4	61.6%	0.279	$0.05	$0.30	$0.20		$0.95	$0.50	$1.50	-0.668	78.4%	1	5
Call · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.20 Breakeven $10.20 Implied vol 61.6% Delta 0.279 ≈28% ITM Gamma 0.312 Theta -0.014 Vega 0.006 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:16.475 UTC Last $0.95 Breakeven $9.05 Implied vol 78.4% Delta -0.668 ≈67% ITM Gamma 0.265 Theta -0.018 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this put
27	2	97%	0.201	$0.05	$0.30	$0.05		$3.38	$1.35	$2.60	-0.757	112.3%	1	—
Call · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.05 Breakeven $11.05 Implied vol 97% Delta 0.201 ≈20% ITM Gamma 0.165 Theta -0.019 Vega 0.005 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:56:41.858 UTC Last $3.38 Breakeven $7.62 Implied vol 112.3% Delta -0.757 ≈76% ITM Gamma 0.159 Theta -0.023 Vega 0.006 Open interest — OI effective date — Model this put
175	1	—	—	$0.00	$0.10	$0.05		$3.00	$2.25	$3.60	-0.818	132.3%	6	10
Call · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:30.330 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.049 UTC Last $3.00 Breakeven $9.00 Implied vol 132.3% Delta -0.818 ≈82% ITM Gamma 0.114 Theta -0.023 Vega 0.005 Open interest 10 OI effective date Sep 3, 2026 Model this put
26	12	—	—	$0.00	$0.50	$0.05		—	$3.20	$4.50	—	—	—	—
Call · $13 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:44.706 UTC Last $0.05 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:40:22.154 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	45	—	—	$0.00	$0.15	$0.15		$7.82	$4.20	$5.60	—	—	1	1
Call · $14 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:47.947 UTC Last $0.15 Breakeven $14.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:40:22.156 UTC Last $7.82 Breakeven $6.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.70	—		$5.69	$5.20	$6.60	—	—	1	1
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:40:22.154 UTC Last $5.69 Breakeven $9.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.10	$0.53		$7.00	$6.20	$7.60	—	—	1	—
Call · $16 Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:32.919 UTC Last $0.53 Breakeven $16.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:49:55.671 UTC Last $7.00 Breakeven $9.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$0.70		$7.93	$7.20	$8.60	—	—	1	2
Call · $17 Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:55:05.321 UTC Last $0.70 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:40:22.156 UTC Last $7.93 Breakeven $9.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.70	$2.00		$10.38	$8.20	$9.60	—	—	1	2
Call · $18 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:55:05.436 UTC Last $2.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:40:22.156 UTC Last $10.38 Breakeven $7.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.70	—		—	$9.20	$10.50	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:55.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$0.20		—	$10.20	$11.50	—	—	—	—
Call · $20 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:07.785 UTC Last $0.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:55.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$11.20	$12.50	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.836 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 2026-09-04 19:49:55.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$12.20	$13.50	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.986 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 19:49:55.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		$13.26	$13.20	$14.50	—	—	1	1
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.037 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 Mar 11, 2026 Quote as of 2026-09-04 19:40:22.156 UTC Last $13.26 Breakeven $9.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.70	—		—	$14.20	$15.50	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.186 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 2026-09-04 13:42:32.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.05		—	$15.20	$16.50	—	—	—	—
Call · $25 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:08.238 UTC Last $0.05 Breakeven $25.05 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 2026-09-04 13:42:40.293 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 · Jan 26, 2026–Sep 4, 2026; 19 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.