GDOG ETF

Alerts for GDOG

$9.94 -0.56 (-5.35%) At close · Sep 4

Options Chain

Underlying $9.94 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.07

Call-heavy positioning

Open interest

880

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$9.00

$0.94 below spot

ATM implied vol

73.3%

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
—	1	—	—	$4.60	$5.40	$5.80		—	$0.00	$0.35	—	—	—	—
Call · $5 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:57:38.557 UTC Last $5.80 Breakeven $10.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$4.40	—		—	$0.00	$0.35	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.490 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 2026-09-04 19:59:40.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.65	$3.40	—		$0.11	$0.00	$0.35	—	—	20	21
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.790 UTC Last $0.11 Breakeven $6.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
33	1	99.1%	0.896	$1.85	$2.25	$2.00		$1.36	$0.00	$0.35	—	—	1	1
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:46.963 UTC Last $2.00 Breakeven $10.00 Implied vol 99.1% Delta 0.896 ≈90% ITM Gamma 0.097 Theta -0.014 Vega 0.003 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:38.083 UTC Last $1.36 Breakeven $6.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	72.4%	0.79	$0.80	$1.45	$1.90		$0.30	$0.00	$0.50	—	—	10	10
Call · $9 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.375 UTC Last $1.90 Breakeven $10.90 Implied vol 72.4% Delta 0.79 ≈79% ITM Gamma 0.212 Theta -0.016 Vega 0.005 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:36.984 UTC Last $0.30 Breakeven $8.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $9.94
9	5	73.1%	0.514	$0.25	$0.80	$0.39		$0.50	$0.25	$0.90	-0.486	73.5%	1	2
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.814 UTC Last $0.39 Breakeven $10.39 Implied vol 73.1% Delta 0.514 ≈51% ITM Gamma 0.291 Theta -0.022 Vega 0.008 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.817 UTC Last $0.50 Breakeven $9.50 Implied vol 73.5% Delta -0.486 ≈49% ITM Gamma 0.289 Theta -0.021 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this put
41	11	—	—	$0.00	$0.50	$0.50		$3.05	$0.90	$1.60	-0.74	74.3%	2	2
Call · $11 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:37.116 UTC Last $0.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:52.684 UTC Last $3.05 Breakeven $7.95 Implied vol 74.3% Delta -0.74 ≈74% ITM Gamma 0.233 Theta -0.017 Vega 0.006 Open interest 2 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.00	$0.45	$0.48		$1.93	$1.85	$2.45	-0.861	85.2%	1	1
Call · $12 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:38.184 UTC Last $0.48 Breakeven $12.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:59:41.208 UTC Last $1.93 Breakeven $10.07 Implied vol 85.2% Delta -0.861 ≈86% ITM Gamma 0.139 Theta -0.013 Vega 0.004 Open interest 1 OI effective date Sep 3, 2026 Model this put
231	1	—	—	$0.00	$0.40	$0.30		$4.79	$2.80	$3.40	-0.923	93.6%	14	20
Call · $13 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:46.783 UTC Last $0.30 Breakeven $13.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:58:53.385 UTC Last $4.79 Breakeven $8.21 Implied vol 93.6% Delta -0.923 ≈92% ITM Gamma 0.083 Theta -0.009 Vega 0.003 Open interest 20 OI effective date Sep 3, 2026 Model this put
83	18	—	—	$0.00	$0.35	$2.20		—	$3.60	$4.40	—	—	—	—
Call · $14 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:46.788 UTC Last $2.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
98	7	—	—	$0.00	$0.35	$2.11		—	$4.60	$5.40	—	—	—	—
Call · $15 Daily-bar session Mar 2, 2026 Quote as of 2026-09-04 19:59:46.787 UTC Last $2.11 Breakeven $17.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:56.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	—	—	$0.00	$0.35	$1.25		—	$5.60	$6.40	—	—	—	—
Call · $16 Daily-bar session Mar 26, 2026 Quote as of 2026-09-04 19:59:46.790 UTC Last $1.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	17	—	—	$0.00	$0.35	$1.66		—	$6.60	$7.40	—	—	—	—
Call · $17 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:42.432 UTC Last $1.66 Breakeven $18.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
149	1	—	—	$0.00	$0.35	$1.05		—	$7.60	$8.40	—	—	—	—
Call · $18 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:46.790 UTC Last $1.05 Breakeven $19.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	15	—	—	$0.00	$0.35	$1.52		—	$8.60	$9.40	—	—	—	—
Call · $19 Daily-bar session Feb 19, 2026 Quote as of 2026-09-04 19:59:46.783 UTC Last $1.52 Breakeven $20.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.35	$1.05		—	$9.60	$10.40	—	—	—	—
Call · $20 Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:43.682 UTC Last $1.05 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.35	$2.69		—	$10.60	$11.40	—	—	—	—
Call · $21 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:43.983 UTC Last $2.69 Breakeven $23.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.35	$1.91		—	$11.60	$12.40	—	—	—	—
Call · $22 Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:59:44.230 UTC Last $1.91 Breakeven $23.91 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 19:59:54.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	5	—	—	$0.00	$0.35	$1.83		—	$12.60	$13.40	—	—	—	—
Call · $23 Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:59:44.485 UTC Last $1.83 Breakeven $24.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:52.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$0.35	$1.70		—	$13.60	$14.40	—	—	—	—
Call · $24 Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:59:44.730 UTC Last $1.70 Breakeven $25.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	10	—	—	$0.00	$0.35	$1.89		—	$14.60	$15.40	—	—	—	—
Call · $25 Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:59:44.934 UTC Last $1.89 Breakeven $26.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.35	$1.82		—	$15.60	$16.40	—	—	—	—
Call · $26 Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:59:45.130 UTC Last $1.82 Breakeven $27.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:26.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$16.60	$17.40	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.299 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 19:59:28.403 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.