Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $13.15 as of 8/23/2026 10:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.90 | 11.30 | 11.10 | % | 5.55 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 3.00 | 9.90 | 10.50 | 10.20 | % | 3.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 4.00 | 8.80 | 9.50 | 9.15 | % | 2.29 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 5.00 | 8.00 | 8.50 | 8.25 | % | 1.65 | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 6.00 | 7.10 | 7.50 | 7.30 | % | 1.22 | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 7.00 | 6.20 | 6.70 | 6.45 | % | 0.92 | 0 | 0 | 1.27 | 0.92 | 0.02 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 8.00 | 5.40 | 5.90 | 5.65 | % | 0.71 | 0 | 0 | 1.33 | 0.88 | 0.03 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 9.00 | 4.80 | 5.20 | 5.00 | 5.15 | % | 0.56 | 1 | 0 | 1.39 | 0.84 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 10.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.38 | 0.78 | 0.04 | -0.02 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 11.00 | 3.60 | 4.10 | 3.85 | % | 0.35 | 0 | 0 | 1.41 | 0.73 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 12.00 | 3.10 | 3.40 | 3.25 | % | 0.27 | 0 | 0 | 1.35 | 0.67 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 13.00 | 2.70 | 3.00 | 2.85 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.37 | 0.61 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 14.00 | 2.20 | 2.55 | 2.38 | 2.45 | -0.02 | -0.81% | 0.17 | 9 | 1 | 1.32 | 0.56 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 15.00 | 2.00 | 2.30 | 2.15 | 2.15 | +0.05 | +2.39% | 0.14 | 5 | 2 | 1.37 | 0.51 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 16.00 | 1.70 | 2.00 | 1.85 | 2.02 | +0.24 | +13.49% | 0.12 | 10 | 3 | 1.36 | 0.46 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 17.00 | 1.50 | 1.80 | 1.65 | 1.80 | % | 0.10 | 2 | 0 | 1.38 | 0.42 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 18.00 | 1.20 | 1.50 | 1.35 | 1.40 | 0.00 | 0.00% | 0.08 | 2 | 2 | 1.34 | 0.38 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 19.00 | 1.15 | 1.40 | 1.28 | % | 0.07 | 0 | 0 | 1.40 | 0.34 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 20.00 | 1.00 | 1.20 | 1.10 | 0.95 | -0.07 | -6.87% | 0.06 | 13 | 13 | 1.39 | 0.31 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 21.00 | 0.85 | 1.15 | 1.00 | % | 0.05 | 0 | 0 | 1.41 | 0.28 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 22.00 | 0.75 | 1.00 | 0.88 | % | 0.04 | 0 | 0 | 1.41 | 0.26 | 0.04 | -0.02 | 8/21/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.27 | -0.01 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.98 | -0.02 | 0.01 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.81 | -0.05 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.23 | % | 0.04 | 2 | 0 | 1.34 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 8.00 | 0.40 | 0.75 | 0.58 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.43 | -0.12 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | % | 0.09 | 0 | 0 | 1.39 | -0.16 | 0.03 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 10.00 | 1.10 | 1.35 | 1.23 | 1.15 | -0.15 | -11.54% | 0.12 | 72 | 2 | 1.36 | -0.22 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.55 | % | 0.14 | 30 | 0 | 1.34 | -0.27 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 12.00 | 1.95 | 2.25 | 2.10 | 2.14 | -0.10 | -4.47% | 0.18 | 11 | 36 | 1.37 | -0.33 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 13.00 | 2.50 | 2.75 | 2.63 | 2.60 | -0.22 | -7.81% | 0.20 | 14 | 3 | 1.35 | -0.39 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 14.00 | 3.10 | 3.40 | 3.25 | 3.29 | % | 0.23 | 10 | 0 | 1.35 | -0.44 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 15.00 | 3.70 | 4.20 | 3.95 | 3.98 | -0.32 | -7.45% | 0.26 | 10 | 2 | 1.37 | -0.49 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 16.00 | 4.40 | 4.90 | 4.65 | % | 0.29 | 0 | 0 | 1.36 | -0.54 | 0.06 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 17.00 | 5.20 | 5.60 | 5.40 | 5.33 | % | 0.32 | 3 | 0 | 1.36 | -0.58 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 18.00 | 6.00 | 6.40 | 6.20 | 6.13 | % | 0.34 | 3 | 0 | 1.37 | -0.62 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 19.00 | 6.80 | 7.20 | 7.00 | % | 0.37 | 0 | 0 | 1.36 | -0.66 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 20.00 | 7.60 | 8.10 | 7.85 | 7.81 | -0.42 | -5.11% | 0.39 | 17 | 7 | 1.36 | -0.69 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 21.00 | 8.50 | 8.90 | 8.70 | % | 0.41 | 0 | 0 | 1.36 | -0.72 | 0.05 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 22.00 | 9.50 | 9.80 | 9.65 | % | 0.44 | 0 | 0 | 1.40 | -0.74 | 0.04 | -0.02 | 8/21/2026 4:00:08 PM EST |