MEME · Roundhill Meme Stock ETF ETF

Alerts for MEME

$8.15 +0.37 (+4.78%) At close · Sep 4

Options Chain

Underlying $8.15 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Mar 18, 2026–Sep 4, 2026; 18 unknown

Put / call OI

0.33

Call-heavy positioning

Open interest

2,643

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$7.00

$1.15 below spot

ATM implied vol

90%

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
—	—	—	—	$6.10	$7.40	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.30	$6.50	—		—	$0.00	$0.70	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:57:08.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	1	—	—	$4.20	$5.40	$4.10		—	$0.00	$0.70	—	—	—	—
Call · $3 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:37.674 UTC Last $4.10 Breakeven $7.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
58	1	—	—	$3.20	$4.40	$6.50		—	$0.00	$0.70	—	—	—	—
Call · $4 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:42.975 UTC Last $6.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
175	2	—	—	$2.50	$3.40	$6.40		$0.08	$0.00	$0.75	—	—	2	—
Call · $5 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:58:06.319 UTC Last $6.40 Breakeven $11.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:01.116 UTC Last $0.08 Breakeven $4.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	90.7%	0.97	$2.00	$2.35	$1.60		$0.50	$0.00	$0.75	—	—	3	52
Call · $6 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:29.580 UTC Last $1.60 Breakeven $7.60 Implied vol 90.7% Delta 0.97 ≈97% ITM Gamma 0.049 Theta -0.004 Vega 0.001 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:55:20.355 UTC Last $0.50 Breakeven $5.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
153	1	117.3%	0.789	$1.15	$1.65	$1.20		$0.14	$0.10	$0.25	-0.186	102%	11	423
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.508 UTC Last $1.20 Breakeven $8.20 Implied vol 117.3% Delta 0.789 ≈79% ITM Gamma 0.16 Theta -0.021 Vega 0.004 Open interest 153 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.881 UTC Last $0.14 Breakeven $6.86 Implied vol 102% Delta -0.186 ≈19% ITM Gamma 0.171 Theta -0.016 Vega 0.004 Open interest 423 OI effective date Sep 3, 2026 Model this put
359	1	76.7%	0.583	$0.40	$0.70	$0.55		$0.85	$0.25	$0.85	-0.421	103.4%	1	60
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.508 UTC Last $0.55 Breakeven $8.55 Implied vol 76.7% Delta 0.583 ≈58% ITM Gamma 0.331 Theta -0.018 Vega 0.006 Open interest 359 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.85 Breakeven $7.15 Implied vol 103.4% Delta -0.421 ≈42% ITM Gamma 0.246 Theta -0.024 Vega 0.006 Open interest 60 OI effective date Sep 3, 2026 Model this put
Underlying $8.15
459	3	69.9%	0.25	$0.05	$0.25	$0.25		$1.45	$0.95	$1.35	-0.664	100.4%	2	94
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.25 Breakeven $9.25 Implied vol 69.9% Delta 0.25 ≈25% ITM Gamma 0.295 Theta -0.013 Vega 0.005 Open interest 459 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:07.508 UTC Last $1.45 Breakeven $7.55 Implied vol 100.4% Delta -0.664 ≈66% ITM Gamma 0.236 Theta -0.021 Vega 0.006 Open interest 94 OI effective date Sep 3, 2026 Model this put
576	2	94%	0.145	$0.05	$0.15	$0.09		$2.50	$1.80	$2.55	-0.723	147.3%	1	15
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.613 UTC Last $0.09 Breakeven $10.09 Implied vol 94% Delta 0.145 ≈15% ITM Gamma 0.158 Theta -0.013 Vega 0.004 Open interest 576 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:48.262 UTC Last $2.50 Breakeven $7.50 Implied vol 147.3% Delta -0.723 ≈72% ITM Gamma 0.148 Theta -0.028 Vega 0.005 Open interest 15 OI effective date Sep 3, 2026 Model this put
42	2	—	—	$0.00	$0.75	$0.25		$2.01	$2.60	$3.60	—	—	100	3
Call · $11 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:32.503 UTC Last $0.25 Breakeven $11.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:56.622 UTC Last $2.01 Breakeven $8.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
53	22	—	—	$0.00	$0.60	$0.99		—	$3.50	$4.80	—	—	—	—
Call · $12 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:36.421 UTC Last $0.99 Breakeven $12.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.45		$4.50	$4.60	$5.80	—	—	5	6
Call · $13 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:55:01.236 UTC Last $0.45 Breakeven $13.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:25.350 UTC Last $4.50 Breakeven $8.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	3	—	—	$0.00	$0.75	$0.50		—	$5.60	$7.10	—	—	—	—
Call · $14 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:33.121 UTC Last $0.50 Breakeven $14.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:08.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.75	$0.81		$4.30	$6.40	$7.60	—	—	1	2
Call · $15 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:58:25.073 UTC Last $0.81 Breakeven $15.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:55:01.077 UTC Last $4.30 Breakeven $10.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.75	$0.39		$9.00	$7.40	$8.60	—	—	1	—
Call · $16 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:58:24.872 UTC Last $0.39 Breakeven $16.39 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 Jul 17, 2026 Quote as of 2026-09-04 19:55:01.077 UTC Last $9.00 Breakeven $7.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$6.25	$8.60	$9.90	—	—	2	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:58:24.871 UTC Last $6.25 Breakeven $10.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.75	$0.45		—	$9.40	$10.80	—	—	—	—
Call · $18 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:21.413 UTC Last $0.45 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.20	$12.00	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.443 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 19:55:01.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.20	$13.00	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.473 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 2026-09-04 19:55:01.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.00	$14.00	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.531 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 19:55:01.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$13.00	$15.00	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.508 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 19:55:01.091 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 · Mar 18, 2026–Sep 4, 2026; 18 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.