PLTW · Roundhill PLTR WeeklyPay ETF ETF

Alerts for PLTW

$23.85 -1.38 (-5.47%) At close · Sep 4

Options Chain

Underlying $23.85 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 48 contracts · mixed daily-bar sessions · Mar 10, 2026–Sep 4, 2026; 7 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

453

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$25.00

$1.15 above spot

ATM implied vol

61.1%

market's expected move

Open interest by strike

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
—	—	—	—	$13.00	$14.80	—		—	$0.00	$0.90	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$9.80	—		$2.97	$0.00	$0.90	—	—	1	6
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.165 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:55:05.600 UTC Last $2.97 Breakeven $12.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$7.00	$8.80	$1.85		$1.90	$0.00	$0.90	—	—	4	4
Call · $16 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:07.065 UTC Last $1.85 Breakeven $17.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:55:05.249 UTC Last $1.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.00	$7.80	—		$0.50	$0.00	$0.90	—	—	1	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:04.906 UTC Last $0.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	79.6%	0.979	$5.00	$6.80	$4.68		—	$0.00	$0.90	—	—	—	—
Call · $18 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:06.646 UTC Last $4.68 Breakeven $22.68 Implied vol 79.6% Delta 0.979 ≈98% ITM Gamma 0.015 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.455 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	98.1%	0.915	$4.30	$5.80	$2.84		$0.10	$0.00	$0.20	—	—	1	3
Call · $19 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:06.325 UTC Last $2.84 Breakeven $21.84 Implied vol 98.1% Delta 0.915 ≈92% ITM Gamma 0.037 Theta -0.029 Vega 0.007 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.421 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	8	—	—	$2.90	$4.80	$0.52		$0.32	$0.00	$0.30	—	—	1	29
Call · $20 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:05.545 UTC Last $0.52 Breakeven $20.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:51.421 UTC Last $0.32 Breakeven $19.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
—	1	71.9%	0.853	$2.45	$3.80	$4.60		$0.20	$0.00	$1.00	—	—	1	6
Call · $21 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:57:30.668 UTC Last $4.60 Breakeven $25.60 Implied vol 71.9% Delta 0.853 ≈85% ITM Gamma 0.074 Theta -0.032 Vega 0.01 Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:03.266 UTC Last $0.20 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	2	46.9%	0.843	$1.40	$2.70	$1.95		$0.30	$0.00	$0.80	—	—	14	5
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.724 UTC Last $1.95 Breakeven $23.95 Implied vol 46.9% Delta 0.843 ≈84% ITM Gamma 0.119 Theta -0.022 Vega 0.01 Open interest — OI effective date — Model this call Put · $22 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 14:58:05.350 UTC Last $0.30 Breakeven $21.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
Underlying $23.85
163	2	46.2%	0.307	$0.20	$0.55	$0.40		$2.50	$1.65	$2.30	-0.604	76%	5	30
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:49.744 UTC Last $0.40 Breakeven $25.40 Implied vol 46.2% Delta 0.307 ≈31% ITM Gamma 0.176 Theta -0.03 Vega 0.015 Open interest 163 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:03.203 UTC Last $2.50 Breakeven $22.50 Implied vol 76% Delta -0.604 ≈60% ITM Gamma 0.117 Theta -0.051 Vega 0.017 Open interest 30 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$0.00	$0.95	$0.10		$8.39	$4.70	$6.50	-0.803	112.3%	1	3
Call · $29 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:04.224 UTC Last $0.10 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:06.831 UTC Last $8.39 Breakeven $20.61 Implied vol 112.3% Delta -0.803 ≈80% ITM Gamma 0.057 Theta -0.054 Vega 0.012 Open interest 3 OI effective date Sep 3, 2026 Model this put
37	1	—	—	$0.00	$0.25	$0.20		$6.30	$5.70	$7.50	-0.816	124.1%	1	2
Call · $30 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:30:40.335 UTC Last $0.20 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:00.146 UTC Last $6.30 Breakeven $23.70 Implied vol 124.1% Delta -0.816 ≈82% ITM Gamma 0.05 Theta -0.057 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$0.00	$0.90	$0.86		$15.57	$6.70	$8.30	-0.849	125.8%	1	3
Call · $31 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:05.020 UTC Last $0.86 Breakeven $31.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:58:00.146 UTC Last $15.57 Breakeven $15.43 Implied vol 125.8% Delta -0.849 ≈85% ITM Gamma 0.043 Theta -0.05 Vega 0.01 Open interest 3 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.75	$0.06		$14.30	$7.80	$9.50	—	—	2	2
Call · $32 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:05.362 UTC Last $0.06 Breakeven $32.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:53:37.548 UTC Last $14.30 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$0.00	$0.90	$0.05		—	$8.80	$10.50	—	—	—	—
Call · $33 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:05.784 UTC Last $0.05 Breakeven $33.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:42:28.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.90	$0.66		$14.78	$9.60	$11.40	—	—	1	1
Call · $34 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:06.100 UTC Last $0.66 Breakeven $34.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:55.028 UTC Last $14.78 Breakeven $19.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$0.00	$0.90	$0.12		$11.35	$10.60	$12.70	—	—	2	3
Call · $35 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:06.380 UTC Last $0.12 Breakeven $35.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:42:54.726 UTC Last $11.35 Breakeven $23.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		$11.55	$11.80	$13.50	—	—	1	4
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.486 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 Aug 21, 2026 Quote as of 2026-09-04 19:54:08.130 UTC Last $11.55 Breakeven $24.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.90	$0.19		$21.05	$12.60	$14.50	—	—	1	1
Call · $37 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:06.541 UTC Last $0.19 Breakeven $37.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 17:24:11.365 UTC Last $21.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.90	$0.92		$21.40	$13.60	$15.50	—	—	2	1
Call · $38 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:06.755 UTC Last $0.92 Breakeven $38.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 17:24:11.365 UTC Last $21.40 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$0.90	$0.97		$18.81	$14.60	$16.40	—	—	1	1
Call · $39 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:06.807 UTC Last $0.97 Breakeven $39.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.713 UTC Last $18.81 Breakeven $20.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$0.90	$0.05		$16.99	$15.70	$17.70	—	—	2	19
Call · $40 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:06.963 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.032 UTC Last $16.99 Breakeven $23.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.00	$0.90	$0.55		$25.25	$20.70	$22.40	—	—	1	2
Call · $45 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:07.221 UTC Last $0.55 Breakeven $45.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:58.713 UTC Last $25.25 Breakeven $19.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.90	$0.22		$27.10	$25.70	$27.50	—	—	1	—
Call · $50 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:07.273 UTC Last $0.22 Breakeven $50.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:42:28.829 UTC Last $27.10 Breakeven $22.90 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 10, 2026–Sep 4, 2026; 7 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.