Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $22.43 as of 8/24/2026 7:42:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.50 | 17.80 | 17.15 | % | 3.43 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 6.00 | 15.50 | 16.80 | 16.15 | % | 2.69 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 7.00 | 14.70 | 15.80 | 15.25 | % | 2.18 | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 8.00 | 13.60 | 14.90 | 14.25 | % | 1.78 | 0 | 0 | 2.45 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 9.00 | 12.70 | 14.00 | 13.35 | % | 1.48 | 0 | 0 | 2.29 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 12.00 | 13.10 | 12.55 | % | 1.26 | 0 | 0 | 2.14 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 11.00 | 11.00 | 12.30 | 11.65 | % | 1.06 | 0 | 0 | 2.07 | 0.93 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 10.40 | 11.50 | 10.95 | % | 0.91 | 0 | 0 | 1.44 | 0.90 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 9.50 | 10.80 | 10.15 | % | 0.78 | 0 | 0 | 1.50 | 0.88 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 8.80 | 10.10 | 9.45 | % | 0.67 | 0 | 0 | 1.53 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 15.00 | 8.20 | 9.40 | 8.80 | % | 0.59 | 0 | 0 | 1.55 | 0.83 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 16.00 | 7.60 | 8.80 | 8.20 | % | 0.51 | 0 | 0 | 1.56 | 0.80 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 17.00 | 7.20 | 8.30 | 7.75 | % | 0.46 | 0 | 0 | 1.61 | 0.77 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 18.00 | 6.50 | 7.80 | 7.15 | % | 0.40 | 0 | 0 | 1.59 | 0.74 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 19.00 | 6.10 | 7.30 | 6.70 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.61 | 0.71 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 5.80 | 6.70 | 6.25 | % | 0.31 | 0 | 0 | 1.61 | 0.68 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 21.00 | 5.40 | 6.30 | 5.85 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.62 | 0.65 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 5.00 | 6.10 | 5.55 | % | 0.25 | 0 | 0 | 1.65 | 0.63 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 23.00 | 4.80 | 5.60 | 5.20 | % | 0.23 | 0 | 0 | 1.66 | 0.60 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 24.00 | 4.50 | 5.30 | 4.90 | % | 0.20 | 0 | 0 | 1.67 | 0.58 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 4.20 | 5.00 | 4.60 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.67 | 0.55 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 26.00 | 3.90 | 4.80 | 4.35 | 4.60 | % | 0.17 | 1 | 0 | 1.69 | 0.53 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 27.00 | 3.70 | 4.60 | 4.15 | 4.98 | +0.62 | +14.22% | 0.15 | 8 | 9 | 1.71 | 0.51 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | % | 0.11 | 0 | 0 | 1.67 | 0.45 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 2.40 | 3.30 | 2.85 | % | 0.08 | 0 | 0 | 1.81 | 0.37 | 0.03 | -0.05 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.56 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.34 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.20 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 0.15 | 0.90 | 0.53 | % | 0.05 | 0 | 0 | 1.68 | -0.05 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 11.00 | 0.10 | 1.10 | 0.60 | % | 0.05 | 0 | 0 | 1.53 | -0.07 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.30 | 1.20 | 0.75 | % | 0.06 | 0 | 0 | 1.54 | -0.10 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 0.70 | 1.20 | 0.95 | % | 0.07 | 0 | 0 | 1.54 | -0.12 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 0.95 | 1.70 | 1.33 | % | 0.10 | 0 | 0 | 1.58 | -0.15 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 15.00 | 1.30 | 2.10 | 1.70 | % | 0.11 | 0 | 0 | 1.60 | -0.17 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 16.00 | 1.70 | 2.40 | 2.05 | % | 0.13 | 0 | 0 | 1.59 | -0.20 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 17.00 | 2.15 | 3.00 | 2.58 | % | 0.15 | 0 | 0 | 1.63 | -0.23 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 18.00 | 2.65 | 3.40 | 3.03 | % | 0.17 | 0 | 0 | 1.62 | -0.26 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 19.00 | 3.10 | 4.00 | 3.55 | % | 0.19 | 0 | 0 | 1.63 | -0.29 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 20.00 | 3.70 | 4.50 | 4.10 | 4.00 | % | 0.20 | 1 | 0 | 1.64 | -0.32 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 21.00 | 4.20 | 5.20 | 4.70 | % | 0.22 | 0 | 0 | 1.65 | -0.35 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 22.00 | 5.00 | 5.80 | 5.40 | % | 0.25 | 0 | 0 | 1.68 | -0.37 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 23.00 | 5.60 | 6.50 | 6.05 | % | 0.26 | 0 | 0 | 1.68 | -0.40 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 24.00 | 6.20 | 7.10 | 6.65 | % | 0.28 | 0 | 0 | 1.67 | -0.42 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 7.00 | 7.80 | 7.40 | % | 0.30 | 0 | 0 | 1.69 | -0.45 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 26.00 | 7.70 | 8.60 | 8.15 | % | 0.31 | 0 | 0 | 1.71 | -0.47 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 27.00 | 8.40 | 9.40 | 8.90 | % | 0.33 | 0 | 0 | 1.71 | -0.49 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 10.80 | 11.90 | 11.35 | % | 0.38 | 0 | 0 | 1.77 | -0.55 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 15.10 | 16.00 | 15.55 | % | 0.44 | 0 | 0 | 1.81 | -0.63 | 0.03 | -0.05 | 8/24/2026 3:59:56 PM EST |