HOOW · Roundhill HOOD WeeklyPay ETF ETF

Alerts for HOOW

$31.32 -0.85 (-2.64%) At close · Sep 4

Options Chain

Underlying $31.32 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 78 contracts · mixed daily-bar sessions · Feb 4, 2026–Sep 4, 2026; 13 unknown

Put / call OI

0.14

Call-heavy positioning

Open interest

3,246

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$29.00

$2.32 below spot

ATM implied vol

68.5%

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
—	1	—	—	$17.90	$19.40	$8.80		—	$0.00	$0.95	—	—	—	—
Call · $13 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $8.80 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.90	$18.40	—		—	$0.00	$0.95	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.90	$17.40	—		$1.20	$0.00	$0.95	—	—	1	1
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:20.377 UTC Last $1.20 Breakeven $13.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$16.50	—		$0.05	$0.00	$0.10	—	—	1	1
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 13:32:25.735 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.90	$15.50	—		$0.50	$0.00	$0.95	—	—	1	1
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:20.376 UTC Last $0.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.90	$14.40	—		$2.25	$0.00	$0.95	—	—	1	2
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:20.377 UTC Last $2.25 Breakeven $15.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$11.90	$13.40	$10.05		—	$0.00	$1.00	—	—	—	—
Call · $19 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $10.05 Breakeven $29.05 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 19:59:20.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$10.90	$12.40	$12.29		$2.31	$0.00	$1.00	—	—	1	35
Call · $20 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $12.29 Breakeven $32.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:20.376 UTC Last $2.31 Breakeven $17.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$9.90	$11.50	$10.78		$0.92	$0.00	$1.00	—	—	1	11
Call · $21 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.781 UTC Last $10.78 Breakeven $31.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:20.376 UTC Last $0.92 Breakeven $20.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$8.90	$10.40	$9.77		$0.05	$0.00	$1.00	—	—	1	15
Call · $22 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $9.77 Breakeven $31.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.375 UTC Last $0.05 Breakeven $21.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$7.90	$9.50	$3.50		$0.05	$0.00	$1.05	—	—	5	37
Call · $23 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.443 UTC Last $3.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.377 UTC Last $0.05 Breakeven $22.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
5	2	76.4%	0.973	$7.10	$7.70	$3.80		$0.09	$0.05	$0.10	-0.036	82.6%	13	35
Call · $24 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.184 UTC Last $3.80 Breakeven $27.80 Implied vol 76.4% Delta 0.973 ≈97% ITM Gamma 0.014 Theta -0.013 Vega 0.004 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:45.323 UTC Last $0.09 Breakeven $23.91 Implied vol 82.6% Delta -0.036 ≈4% ITM Gamma 0.016 Theta -0.015 Vega 0.005 Open interest 35 OI effective date Sep 3, 2026 Model this put
32	1	100.3%	0.902	$5.90	$7.40	$6.00		$0.35	$0.00	$1.15	—	—	3	9
Call · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.688 UTC Last $6.00 Breakeven $31.00 Implied vol 100.3% Delta 0.902 ≈90% ITM Gamma 0.029 Theta -0.042 Vega 0.01 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.382 UTC Last $0.35 Breakeven $24.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
82	3	56.1%	0.966	$5.10	$5.70	$5.45		$0.30	$0.00	$0.40	—	—	13	11
Call · $26 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.184 UTC Last $5.45 Breakeven $31.45 Implied vol 56.1% Delta 0.966 ≈97% ITM Gamma 0.023 Theta -0.012 Vega 0.005 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.178 UTC Last $0.30 Breakeven $25.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
13	10	54.3%	0.935	$3.40	$5.50	$4.52		$0.45	$0.00	$0.45	—	—	1	7
Call · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.718 UTC Last $4.52 Breakeven $31.52 Implied vol 54.3% Delta 0.935 ≈93% ITM Gamma 0.04 Theta -0.018 Vega 0.008 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 17:50:13.990 UTC Last $0.45 Breakeven $26.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
30	38	43.6%	0.922	$3.10	$3.80	$3.45		$1.05	$0.05	$0.80	-0.178	70.1%	3	5
Call · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.179 UTC Last $3.45 Breakeven $31.45 Implied vol 43.6% Delta 0.922 ≈92% ITM Gamma 0.057 Theta -0.017 Vega 0.009 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:29.959 UTC Last $1.05 Breakeven $26.95 Implied vol 70.1% Delta -0.178 ≈18% ITM Gamma 0.063 Theta -0.041 Vega 0.015 Open interest 5 OI effective date Sep 3, 2026 Model this put
113	20	44.7%	0.834	$2.20	$3.00	$2.15		$0.85	$0.65	$1.15	-0.279	81.4%	7	4
Call · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.179 UTC Last $2.15 Breakeven $31.15 Implied vol 44.7% Delta 0.834 ≈83% ITM Gamma 0.094 Theta -0.028 Vega 0.015 Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:49.769 UTC Last $0.85 Breakeven $28.15 Implied vol 81.4% Delta -0.279 ≈28% ITM Gamma 0.07 Theta -0.061 Vega 0.02 Open interest 4 OI effective date Sep 3, 2026 Model this put
1.2k	20	50.9%	0.695	$1.65	$2.30	$2.00		$1.40	$1.10	$1.55	-0.36	83.7%	1	43
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.786 UTC Last $2.00 Breakeven $32.00 Implied vol 50.9% Delta 0.695 ≈70% ITM Gamma 0.117 Theta -0.043 Vega 0.021 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:05.499 UTC Last $1.40 Breakeven $28.60 Implied vol 83.7% Delta -0.36 ≈36% ITM Gamma 0.076 Theta -0.07 Vega 0.022 Open interest 43 OI effective date Sep 3, 2026 Model this put
44	1	53.8%	0.565	$1.10	$1.80	$1.30		$1.95	$1.45	$2.10	-0.44	83.3%	2	2
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:02.194 UTC Last $1.30 Breakeven $32.30 Implied vol 53.8% Delta 0.565 ≈57% ITM Gamma 0.124 Theta -0.05 Vega 0.023 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.383 UTC Last $1.95 Breakeven $29.05 Implied vol 83.3% Delta -0.44 ≈44% ITM Gamma 0.08 Theta -0.073 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $31.32
1k	1	60.8%	0.453	$0.95	$1.35	$1.22		$2.30	$1.35	$2.75	-0.532	71.9%	5	5
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.645 UTC Last $1.22 Breakeven $33.22 Implied vol 60.8% Delta 0.453 ≈45% ITM Gamma 0.11 Theta -0.056 Vega 0.023 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:22.168 UTC Last $2.30 Breakeven $29.70 Implied vol 71.9% Delta -0.532 ≈53% ITM Gamma 0.094 Theta -0.063 Vega 0.024 Open interest 5 OI effective date Sep 3, 2026 Model this put
41	4	64.5%	0.36	$0.70	$1.05	$0.87		—	$2.10	$3.50	-0.609	77.3%	—	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:04.489 UTC Last $0.87 Breakeven $33.87 Implied vol 64.5% Delta 0.36 ≈36% ITM Gamma 0.098 Theta -0.056 Vega 0.022 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.035 UTC Last — Breakeven — Implied vol 77.3% Delta -0.609 ≈61% ITM Gamma 0.084 Theta -0.065 Vega 0.023 Open interest — OI effective date — Model this put
68	30	61.8%	0.263	$0.30	$0.80	$0.70		—	$2.80	$5.20	-0.63	100.4%	—	—
Call · $34 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:01.215 UTC Last $0.70 Breakeven $34.70 Implied vol 61.8% Delta 0.263 ≈26% ITM Gamma 0.089 Theta -0.047 Vega 0.019 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:57.224 UTC Last — Breakeven — Implied vol 100.4% Delta -0.63 ≈63% ITM Gamma 0.064 Theta -0.084 Vega 0.022 Open interest — OI effective date — Model this put
24	7	73%	0.233	$0.45	$0.65	$0.49		$4.60	$4.20	$5.20	-0.689	99.2%	1	6
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:49.406 UTC Last $0.49 Breakeven $35.49 Implied vol 73% Delta 0.233 ≈23% ITM Gamma 0.071 Theta -0.052 Vega 0.018 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.179 UTC Last $4.60 Breakeven $30.40 Implied vol 99.2% Delta -0.689 ≈69% ITM Gamma 0.06 Theta -0.077 Vega 0.021 Open interest 6 OI effective date Sep 3, 2026 Model this put
36	14	63.6%	0.138	$0.10	$0.40	$0.35		$5.70	$5.10	$6.10	-0.723	105.7%	1	41
Call · $36 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:51.543 UTC Last $0.35 Breakeven $36.35 Implied vol 63.6% Delta 0.138 ≈14% ITM Gamma 0.059 Theta -0.032 Vega 0.013 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.179 UTC Last $5.70 Breakeven $30.30 Implied vol 105.7% Delta -0.723 ≈72% ITM Gamma 0.054 Theta -0.078 Vega 0.02 Open interest 41 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$0.00	$1.10	$0.05		$7.60	$5.50	$7.90	-0.728	121.4%	1	3
Call · $37 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:20.376 UTC Last $0.05 Breakeven $37.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:42.854 UTC Last $7.60 Breakeven $29.40 Implied vol 121.4% Delta -0.728 ≈73% ITM Gamma 0.046 Theta -0.089 Vega 0.02 Open interest 3 OI effective date Sep 3, 2026 Model this put
23	2	—	—	$0.00	$0.30	$0.15		$15.16	$6.40	$8.80	-0.754	126.1%	1	2
Call · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:49:58.134 UTC Last $0.15 Breakeven $38.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:17.023 UTC Last $15.16 Breakeven $22.84 Implied vol 126.1% Delta -0.754 ≈75% ITM Gamma 0.042 Theta -0.087 Vega 0.019 Open interest 2 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$0.00	$1.00	$2.47		$14.50	$7.30	$9.70	-0.779	129.8%	1	5
Call · $39 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:20.376 UTC Last $2.47 Breakeven $41.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:59.148 UTC Last $14.50 Breakeven $24.50 Implied vol 129.8% Delta -0.779 ≈78% ITM Gamma 0.039 Theta -0.084 Vega 0.018 Open interest 5 OI effective date Sep 3, 2026 Model this put
9	3	—	—	$0.00	$0.25	$1.20		$9.40	$9.00	$9.90	—	—	5	34
Call · $40 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:55:50.304 UTC Last $1.20 Breakeven $41.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.786 UTC Last $9.40 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.90	$1.55		$22.39	$9.30	$11.50	—	—	2	3
Call · $41 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:20.382 UTC Last $1.55 Breakeven $42.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:57:14.611 UTC Last $22.39 Breakeven $18.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
27	25	—	—	$0.00	$0.95	$0.94		$26.30	$10.20	$12.70	—	—	4	2
Call · $42 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:58.925 UTC Last $0.94 Breakeven $42.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Feb 4, 2026 Quote as of 2026-09-04 19:56:11.017 UTC Last $26.30 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.95	$1.00		$13.30	$11.20	$13.50	—	—	1	1
Call · $43 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:58.926 UTC Last $1.00 Breakeven $44.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:34.637 UTC Last $13.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		$21.66	$12.20	$14.30	—	—	2	7
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.376 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 Jun 8, 2026 Quote as of 2026-09-04 19:56:02.236 UTC Last $21.66 Breakeven $22.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
84	1	—	—	$0.00	$0.20	$0.05		$15.68	$13.20	$15.60	—	—	1	6
Call · $45 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.184 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:04.396 UTC Last $15.68 Breakeven $29.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		$25.15	$14.20	$16.40	—	—	3	6
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.549 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 Feb 9, 2026 Quote as of 2026-09-04 19:56:02.236 UTC Last $25.15 Breakeven $20.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		$24.86	$15.20	$17.40	—	—	1	5
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.048 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 Aug 18, 2026 Quote as of 2026-09-04 19:56:02.236 UTC Last $24.86 Breakeven $22.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
16	4	—	—	$0.00	$0.15	$0.20		$26.36	$16.10	$18.40	—	—	1	5
Call · $48 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:50.316 UTC Last $0.20 Breakeven $48.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:03.147 UTC Last $26.36 Breakeven $21.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.90	$0.20		$28.00	$17.10	$19.60	—	—	1	3
Call · $49 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:20.382 UTC Last $0.20 Breakeven $49.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:55:03.147 UTC Last $28.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	70	—	—	$0.00	$0.20	$0.10		$19.36	$18.10	$20.60	—	—	10	22
Call · $50 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:49:58.134 UTC Last $0.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:03.147 UTC Last $19.36 Breakeven $30.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
17	14	—	—	$0.00	$0.10	$0.30		$26.27	$19.20	$21.60	—	—	3	21
Call · $51 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 17:22:43.238 UTC Last $0.30 Breakeven $51.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:57:09.814 UTC Last $26.27 Breakeven $24.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 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 · Feb 4, 2026–Sep 4, 2026; 13 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 25 strikes around the money are shown by default — switch to "All 39" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.