Options Chain for Roundhill Top WeeklyPay ETF (TOPW) - $33.16 as of 3/27/2026 7:34:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.10 | 8.70 | 7.40 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3/26/2026 | EST | ||||
| 26.00 | 5.50 | 8.00 | 6.75 | 7.19 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.98 | 0.99 | 0.01 | -0.01 | 3/26/2026 | 3/23/2026 4:00:00 PM EST |
| 27.00 | 3.90 | 7.00 | 5.45 | 5.46 | -1.39 | -20.30% | 0.20 | 2 | 3 | 1.80 | 0.98 | 0.01 | -0.01 | 3/27/2026 | 3/23/2026 4:00:00 PM EST |
| 28.00 | 3.10 | 5.50 | 4.30 | % | 0.15 | 0 | 0 | 1.69 | 0.96 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 29.00 | 2.20 | 4.50 | 3.35 | 5.44 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.20 | 0.91 | 0.04 | -0.02 | 3/25/2026 | 3/23/2026 4:00:00 PM EST |
| 30.00 | 1.55 | 3.20 | 2.38 | 2.99 | % | 0.08 | 1 | 1 | 1.00 | 0.86 | 0.05 | -0.02 | 3/27/2026 | 3/23/2026 4:00:00 PM EST | |
| 31.00 | 1.05 | 3.50 | 2.28 | % | 0.07 | 0 | 0 | 0.94 | 0.81 | 0.07 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 32.00 | 0.10 | 2.80 | 1.45 | % | 0.05 | 0 | 0 | 0.82 | 0.73 | 0.09 | -0.03 | 3/23/2026 4:00:00 PM EST | |||
| 33.00 | 0.05 | 1.05 | 0.55 | 0.60 | % | 0.02 | 1 | 0 | 0.68 | 0.64 | 0.10 | -0.03 | 3/27/2026 | 3/23/2026 4:00:00 PM EST | |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.99 | -79.84% | 0.00 | 1 | 7 | 0.83 | 0.54 | 0.11 | -0.03 | 3/27/2026 | 3/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.34 | 0.43 | 0.11 | -0.03 | 3/25/2026 | 3/23/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | 0.33 | 0.10 | -0.03 | 3/24/2026 | 3/23/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.25 | 0.09 | -0.02 | 3/25/2026 | 3/23/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.96 | 0.18 | 0.07 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.06 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.10 | 0.04 | -0.01 | 3/25/2026 | 3/23/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.05 | 0.03 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.64 | -0.01 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.37 | -0.04 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 29.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 24 | 0.61 | -0.09 | 0.04 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.45 | % | 0.03 | 2 | 22 | 0.52 | -0.14 | 0.05 | -0.02 | 3/27/2026 | 3/23/2026 4:00:00 PM EST | |
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 1 | 0.98 | -0.19 | 0.07 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 32.00 | 0.05 | 2.40 | 1.23 | 1.31 | % | 0.04 | 7 | 0 | 0.86 | -0.27 | 0.09 | -0.03 | 3/27/2026 | 3/23/2026 4:00:00 PM EST | |
| 33.00 | 0.45 | 2.95 | 1.70 | 1.70 | +0.76 | +80.86% | 0.05 | 7 | 6 | 0.39 | -0.36 | 0.10 | -0.03 | 3/27/2026 | 3/23/2026 4:00:00 PM EST |
| 34.00 | 1.00 | 4.00 | 2.50 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.46 | 0.11 | -0.03 | 3/26/2026 | 3/23/2026 4:00:00 PM EST |
| 35.00 | 2.30 | 5.00 | 3.65 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.87 | -0.57 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 36.00 | 3.20 | 6.20 | 4.70 | % | 0.13 | 0 | 0 | 1.13 | -0.67 | 0.10 | -0.03 | 3/23/2026 4:00:00 PM EST | |||
| 37.00 | 4.20 | 7.00 | 5.60 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.75 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 38.00 | 5.20 | 7.80 | 6.50 | % | 0.17 | 0 | 0 | 1.32 | -0.82 | 0.07 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 39.00 | 6.00 | 8.90 | 7.45 | % | 0.19 | 0 | 0 | 1.38 | -0.86 | 0.06 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 40.00 | 7.00 | 9.90 | 8.45 | % | 0.21 | 0 | 3 | 1.46 | -0.90 | 0.04 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 41.00 | 8.00 | 10.90 | 9.45 | % | 0.23 | 0 | 0 | 1.50 | -0.95 | 0.03 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 42.00 | 9.00 | 11.90 | 10.45 | % | 0.25 | 0 | 1 | 1.61 | -0.97 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 43.00 | 10.00 | 12.90 | 11.45 | % | 0.27 | 0 | 0 | 1.68 | -0.97 | 0.02 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 44.00 | 10.60 | 13.40 | 12.00 | % | 0.27 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 11.60 | 14.40 | 13.00 | % | 0.29 | 0 | 23 | 1.81 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 46.00 | 12.60 | 16.40 | 14.50 | % | 0.32 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |