Options Chain for THEMES ETF TR LEVERAGE SHS 2X (UNHG) - $16.96 as of 8/22/2025 8:49:40 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 | 14.10 | 15.80 | 14.95 | % | 7.47 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 13.10 | 14.80 | 13.95 | % | 4.65 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 12.10 | 13.80 | 12.95 | % | 3.24 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 11.00 | 12.80 | 11.90 | % | 2.38 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 10.10 | 11.90 | 11.00 | % | 1.83 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 9.10 | 10.90 | 10.00 | % | 1.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 8.10 | 9.90 | 9.00 | % | 1.12 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 7.10 | 8.90 | 8.00 | % | 0.89 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 6.20 | 8.00 | 7.10 | 8.00 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.67 | 0.98 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 5.30 | 7.10 | 6.20 | % | 0.56 | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 4.40 | 6.20 | 5.30 | 5.21 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.36 | 0.92 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 3.60 | 5.40 | 4.50 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.27 | 0.87 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 2.90 | 4.70 | 3.80 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.21 | 0.80 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 2.35 | 4.00 | 3.18 | 2.90 | +0.25 | +9.44% | 0.21 | 6 | 34 | 0.76 | 0.73 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 2.10 | 3.00 | 2.55 | 2.50 | +0.40 | +19.05% | 0.16 | 3 | 21 | 0.76 | 0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 2.00 | 2.50 | 2.25 | 2.20 | +0.15 | +7.32% | 0.13 | 8 | 100 | 0.83 | 0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 1.40 | 2.00 | 1.70 | 1.80 | +0.05 | +2.86% | 0.09 | 38 | 118 | 0.78 | 0.49 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.04 | +2.95% | 0.07 | 16 | 47 | 0.73 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 1.05 | -0.65 | -38.24% | 0.05 | 1 | 133 | 0.75 | 0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.20 | 1.75 | 0.98 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.79 | 0.30 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.03 | 0.25 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | 0.14 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 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 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.91 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.71 | -0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 1.52 | -0.05 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | -0.08 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.05 | -0.13 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.40 | 0.80 | 0.60 | 0.78 | -0.02 | -2.50% | 0.04 | 1 | 23 | 0.72 | -0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.55 | 1.40 | 0.98 | 1.04 | -0.26 | -20.00% | 0.07 | 2 | 10 | 0.74 | -0.27 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.85 | 2.20 | 1.53 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.79 | -0.35 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 1.20 | 2.50 | 1.85 | 1.90 | -0.10 | -5.00% | 0.11 | 10 | 47 | 0.72 | -0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 1.90 | 3.40 | 2.65 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.51 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 2.55 | 4.10 | 3.33 | 3.39 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.80 | -0.58 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 3.20 | 4.80 | 4.00 | 4.20 | -0.40 | -8.70% | 0.20 | 1 | 18 | 0.77 | -0.64 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 4.00 | 5.60 | 4.80 | % | 0.23 | 0 | 0 | 1.14 | -0.70 | 0.07 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 4.80 | 6.60 | 5.70 | % | 0.26 | 0 | 0 | 1.23 | -0.75 | 0.06 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 7.50 | 9.30 | 8.40 | % | 0.34 | 0 | 0 | 1.34 | -0.86 | 0.04 | -0.01 | 8/22/2025 4:00:02 PM EST |