Dark

CHAT
Roundhill Generative AI & Technology ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:59 PM EDT

85.31USD+4.087%(+3.35)792,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:50:30 AM EDT

81.42USD-0.659%(-0.54)1,530

After-hours

Aug 3, 2026 4:00:30 PM EDT

85.30USD-0.012%(-0.01)5,623

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
486	1,416	57	96

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			CHAT260821C00125000
120 C	1.00	+11.11%	5	5	06-24	CHAT260821C00120000
115 C	0.36	0%	1	1	07-15	CHAT260821C00115000
110 C	1.02	-44.86%	1	3	07-10	CHAT260821C00110000
108 C	1.39	+11.20%	1	14	07-09	CHAT260821C00108000
107 C	0.35	-58.82%	1	1	07-17	CHAT260821C00107000
106 C	0.40	-61.54%	1	1	07-17	CHAT260821C00106000
105 C	0.10	-66.67%	1	38	07-27	CHAT260821C00105000
104 C	0.50	+525.00%	5	11	07-29	CHAT260821C00104000
103 C	0.08	-82.98%	1	12	07-29	CHAT260821C00103000
102 C	0.55	0.00%	1	7	07-29	CHAT260821C00102000
101 C	0.05	-86.84%	1	4	07-28	CHAT260821C00101000
100 C	0.11	+10.00%	1	16	07-29	CHAT260821C00100000
99 C	0.58	0%	1	1	07-20	CHAT260821C00099000
98 C	1.11	+50.00%	1	1	07-23	CHAT260821C00098000
97 C	1.40	-1.41%	5	124	07-22	CHAT260821C00097000
96 C	0.85	+7.59%	5	4	07-20	CHAT260821C00096000
95 C	0.12	-7.69%	4	23	07-29	CHAT260821C00095000
94 C	0.56	+100.00%	5	21	07-31	CHAT260821C00094000
93 C	0.25	-66.67%	2	15	07-28	CHAT260821C00093000
92 C	0.29	+45.00%	1	14	07-29	CHAT260821C00092000
91 C	3.13	+69.19%	1	6	07-21	CHAT260821C00091000
90 C	0.97	+61.67%	12	45	07-31	CHAT260821C00090000
89 C	0.60	-86.75%	2	9	07-28	CHAT260821C00089000
88 C	1.00	+88.68%	27	20	07-30	CHAT260821C00088000
87 C	1.40	+41.41%	1	20	07-31	CHAT260821C00087000
86 C	2.82	0%	1,000	1,000	07-31	CHAT260821C00086000
85 C	0.95	-20.83%	7	8	07-29	CHAT260821C00085000
80 C	6.40	+70.67%	400	446	07-31	CHAT260821C00080000
75 C	4.30	-9.09%	1	26	07-30	CHAT260821C00075000
70 C	8.80	-64.94%	5	6	07-29	CHAT260821C00070000
65 C	0	0%	0			CHAT260821C00065000
60 C	0	0%	0			CHAT260821C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			CHAT260821P00125000
120 P	0	0%	0			CHAT260821P00120000
115 P	0	0%	0			CHAT260821P00115000
110 P	0	0%	0			CHAT260821P00110000
108 P	9.33	0%	3	3	06-22	CHAT260821P00108000
107 P	8.59	0%	3	3	06-22	CHAT260821P00107000
106 P	0	0%	0			CHAT260821P00106000
105 P	0	0%	0			CHAT260821P00105000
104 P	0	0%	0			CHAT260821P00104000
103 P	0	0%	0			CHAT260821P00103000
102 P	0	0%	0			CHAT260821P00102000
101 P	0	0%	0			CHAT260821P00101000
100 P	17.42	0%	3	3	07-31	CHAT260821P00100000
99 P	0	0%	0			CHAT260821P00099000
98 P	8.00	0%	1	1	06-23	CHAT260821P00098000
97 P	0	0%	0			CHAT260821P00097000
96 P	0	0%	0			CHAT260821P00096000
95 P	7.88	-21.67%	1	4	07-10	CHAT260821P00095000
94 P	15.90	+335.62%	1	2	07-28	CHAT260821P00094000
93 P	7.51	+13.79%	1	5	07-14	CHAT260821P00093000
92 P	15.00	+92.31%	5	5	07-28	CHAT260821P00092000
91 P	0	0%	0			CHAT260821P00091000
90 P	8.43	-24.12%	3	7	07-31	CHAT260821P00090000
89 P	5.47	+7.25%	1	4	07-15	CHAT260821P00089000
88 P	10.20	+78.95%	3	14	07-28	CHAT260821P00088000
87 P	3.60	+9.09%	1	2	07-01	CHAT260821P00087000
86 P	9.85	+38.73%	3	4	07-28	CHAT260821P00086000
85 P	8.20	+75.21%	9	17	07-28	CHAT260821P00085000
80 P	2.40	-58.26%	16	43	07-31	CHAT260821P00080000
75 P	1.22	-39.00%	5	19	07-31	CHAT260821P00075000
70 P	1.43	+10.00%	1	11	07-29	CHAT260821P00070000
65 P	0.60	-20.00%	2	6	07-20	CHAT260821P00065000
60 P	0	0%	0			CHAT260821P00060000

.dark-mode .LLZ3Np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLZ3Np{ color: #333333; background-color: white; border: 2px solid #333333; }CHATRoundhill Generative AI & Technology ETFstock NYSE ETF