YBTC · Roundhill Bitcoin Covered Call Strategy ETF ETF

Alerts for YBTC

$18.40 -0.29 (-1.54%) At close · Sep 4

Options Chain

Underlying $18.40 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 46 contracts · mixed daily-bar sessions · Feb 19, 2026–Sep 4, 2026; 21 unknown

Put / call OI

0.17

Call-heavy positioning

Open interest

241

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$19.00

$0.60 above spot

ATM implied vol

39.2%

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
—	—	—	—	$6.30	$8.30	—		—	$0.00	$1.05	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$7.30	—		—	$0.00	$1.05	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.30	$6.30	—		—	$0.00	$1.05	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.064 UTC Last — Breakeven — 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 19:55:04.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.30	$5.30	—		—	$0.00	$1.05	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.846 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 19:55:04.114 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$2.25	$4.30	$6.60		—	$0.00	$0.25	—	—	—	—
Call · $15 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:04.405 UTC Last $6.60 Breakeven $21.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 13:53:03.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$1.25	$3.30	$2.10		—	$0.00	$1.05	—	—	—	—
Call · $16 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.785 UTC Last $2.10 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.30	$2.30	—		$1.10	$0.00	$1.00	—	—	1	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.680 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:55:03.202 UTC Last $1.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	3	39.2%	0.638	$0.05	$1.50	$0.35		$0.65	$0.00	$1.35	—	—	3	16
Call · $18 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:57.783 UTC Last $0.35 Breakeven $18.35 Implied vol 39.2% Delta 0.638 ≈64% ITM Gamma 0.276 Theta -0.021 Vega 0.013 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.546 UTC Last $0.65 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
Underlying $18.40
48	5	34.4%	0.33	$0.05	$0.45	$0.20		$1.05	$0.05	$2.05	-0.605	51.7%	1	1
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:30.432 UTC Last $0.20 Breakeven $19.20 Implied vol 34.4% Delta 0.33 ≈33% ITM Gamma 0.303 Theta -0.017 Vega 0.013 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:50.694 UTC Last $1.05 Breakeven $17.95 Implied vol 51.7% Delta -0.605 ≈60% ITM Gamma 0.215 Theta -0.025 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this put
88	1	—	—	$0.00	$0.10	$0.07		$3.35	$0.90	$2.95	-0.729	64.8%	2	1
Call · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:53:03.647 UTC Last $0.07 Breakeven $20.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:50.694 UTC Last $3.35 Breakeven $16.65 Implied vol 64.8% Delta -0.729 ≈73% ITM Gamma 0.147 Theta -0.027 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.00	$0.25	$0.04		—	$1.85	$4.10	-0.759	88.3%	—	—
Call · $21 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:14.724 UTC Last $0.04 Breakeven $21.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.864 UTC Last — Breakeven — Implied vol 88.3% Delta -0.759 ≈76% ITM Gamma 0.102 Theta -0.035 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$4.45	$2.90	$5.10	-0.78	107.6%	11	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.897 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 Aug 31, 2026 Quote as of 2026-09-04 19:59:45.264 UTC Last $4.45 Breakeven $17.55 Implied vol 107.6% Delta -0.78 ≈78% ITM Gamma 0.079 Theta -0.041 Vega 0.01 Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.10	$0.50		$8.90	$3.90	$6.10	-0.799	123%	1	2
Call · $23 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 15:08:56.524 UTC Last $0.50 Breakeven $23.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:56.543 UTC Last $8.90 Breakeven $14.10 Implied vol 123% Delta -0.799 ≈80% ITM Gamma 0.066 Theta -0.044 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$0.00	$0.50	$1.00		$5.89	$4.90	$7.10	-0.814	137.1%	10	—
Call · $24 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:55:04.489 UTC Last $1.00 Breakeven $25.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 16:59:59.966 UTC Last $5.89 Breakeven $18.11 Implied vol 137.1% Delta -0.814 ≈81% ITM Gamma 0.056 Theta -0.047 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$9.30	$6.50	$7.10	—	—	1	1
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:55:47.829 UTC Last $9.30 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$1.05	$0.45		—	$6.90	$9.10	—	—	—	—
Call · $26 Daily-bar session Feb 19, 2026 Quote as of 2026-09-04 19:55:04.901 UTC Last $0.45 Breakeven $26.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:50:29.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$9.92	$7.90	$10.10	—	—	1	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.239 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 Aug 13, 2026 Quote as of 2026-09-04 14:49:51.002 UTC Last $9.92 Breakeven $17.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$0.19		—	$8.90	$11.10	—	—	—	—
Call · $28 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:05.448 UTC Last $0.19 Breakeven $28.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:49:45.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$1.05	$0.05		—	$9.90	$12.10	—	—	—	—
Call · $29 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:06.033 UTC Last $0.05 Breakeven $29.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:50:36.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		$13.15	$10.90	$12.90	—	—	1	3
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 13:53:03.648 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:53.579 UTC Last $13.15 Breakeven $16.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$1.05	$0.05		—	$11.90	$14.10	—	—	—	—
Call · $31 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:06.243 UTC Last $0.05 Breakeven $31.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:50:35.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.10	$0.10		—	$12.90	$14.90	—	—	—	—
Call · $32 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 13:53:03.648 UTC Last $0.10 Breakeven $32.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:26:47.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$0.00	$1.05	$0.05		$16.30	$14.50	$15.10	—	—	2	9
Call · $33 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:06.338 UTC Last $0.05 Breakeven $33.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:47.349 UTC Last $16.30 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 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 19, 2026–Sep 4, 2026; 21 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.