Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $17.40 as of 10/1/2026 5:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 9.60 | 9.05 | % | 1.01 | 0 | 0 | 3.32 | 0.94 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 7.70 | 8.90 | 8.30 | % | 0.83 | 0 | 0 | 3.02 | 0.91 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 6.90 | 8.10 | 7.50 | % | 0.68 | 0 | 0 | 2.81 | 0.88 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 6.20 | 7.40 | 6.80 | % | 0.57 | 0 | 0 | 2.67 | 0.84 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 13.00 | 5.60 | 6.60 | 6.10 | % | 0.47 | 0 | 0 | 2.54 | 0.80 | 0.03 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 14.00 | 5.00 | 6.00 | 5.50 | % | 0.39 | 0 | 0 | 1.49 | 0.76 | 0.03 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 15.00 | 4.50 | 5.60 | 5.05 | % | 0.34 | 0 | 0 | 1.44 | 0.72 | 0.03 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 16.00 | 4.00 | 5.10 | 4.55 | % | 0.28 | 0 | 0 | 1.48 | 0.68 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 17.00 | 3.60 | 4.70 | 4.15 | % | 0.24 | 0 | 0 | 1.50 | 0.64 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 3.40 | 4.20 | 3.80 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | 0.60 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 19.00 | 3.10 | 3.90 | 3.50 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | 0.56 | 0.04 | -0.04 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 20.00 | 2.80 | 3.60 | 3.20 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.55 | 0.52 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 21.00 | 2.55 | 3.20 | 2.88 | 5.44 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.53 | 0.49 | 0.04 | -0.04 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 22.00 | 2.30 | 2.95 | 2.63 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.54 | 0.46 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 23.00 | 2.05 | 2.70 | 2.38 | 2.73 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.54 | 0.43 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 24.00 | 1.85 | 2.50 | 2.18 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.54 | 0.40 | 0.04 | -0.04 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 25.00 | 1.65 | 2.40 | 2.03 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.56 | 0.37 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 26.00 | 1.45 | 2.15 | 1.80 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.54 | 0.35 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 27.00 | 1.30 | 2.00 | 1.65 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.55 | 0.32 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 28.00 | 1.15 | 1.90 | 1.53 | 1.42 | % | 0.05 | 1 | 0 | 1.55 | 0.30 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 29.00 | 1.05 | 1.70 | 1.38 | % | 0.05 | 0 | 0 | 1.55 | 0.28 | 0.03 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.10 | -7.70% | 0.04 | 1 | 45 | 1.56 | 0.26 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 31.00 | 0.80 | 1.50 | 1.15 | 0.95 | -0.35 | -26.93% | 0.04 | 1 | 3 | 1.54 | 0.25 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.95 | -0.06 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.47 | -0.09 | 0.02 | -0.02 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 11.00 | 0.35 | 1.10 | 0.73 | % | 0.07 | 0 | 0 | 1.41 | -0.12 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 0.65 | 1.40 | 1.03 | % | 0.09 | 0 | 0 | 1.43 | -0.16 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 13.00 | 0.95 | 1.50 | 1.23 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.36 | -0.20 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 14.00 | 1.35 | 2.15 | 1.75 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 102 | 1.43 | -0.24 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 1.90 | 2.55 | 2.23 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.44 | -0.28 | 0.03 | -0.03 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 2.45 | 3.00 | 2.73 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.44 | -0.32 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 2.90 | 3.60 | 3.25 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.43 | -0.36 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 18.00 | 3.50 | 4.30 | 3.90 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.45 | -0.40 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 19.00 | 4.10 | 4.80 | 4.45 | 4.43 | -0.57 | -11.40% | 0.23 | 20 | 2 | 1.42 | -0.44 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 20.00 | 4.80 | 5.70 | 5.25 | % | 0.26 | 0 | 0 | 1.47 | -0.48 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 5.50 | 6.40 | 5.95 | % | 0.28 | 0 | 0 | 1.47 | -0.51 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 22.00 | 6.20 | 7.00 | 6.60 | % | 0.30 | 0 | 0 | 1.44 | -0.54 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 23.00 | 7.00 | 7.90 | 7.45 | % | 0.32 | 0 | 0 | 1.47 | -0.57 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 24.00 | 7.80 | 8.70 | 8.25 | % | 0.34 | 0 | 0 | 1.48 | -0.60 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 25.00 | 8.50 | 9.60 | 9.05 | % | 0.36 | 0 | 0 | 1.47 | -0.63 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 26.00 | 9.40 | 10.50 | 9.95 | % | 0.38 | 0 | 0 | 1.50 | -0.65 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 27.00 | 10.20 | 11.30 | 10.75 | % | 0.40 | 0 | 0 | 1.47 | -0.68 | 0.04 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 28.00 | 11.10 | 12.20 | 11.65 | % | 0.42 | 0 | 0 | 1.50 | -0.70 | 0.03 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 29.00 | 11.90 | 13.10 | 12.50 | % | 0.43 | 0 | 0 | 1.48 | -0.72 | 0.03 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 12.80 | 14.00 | 13.40 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.43 | -0.74 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 31.00 | 13.80 | 14.90 | 14.35 | % | 0.46 | 0 | 0 | 2.29 | -0.75 | 0.03 | -0.03 | 10/1/2026 3:59:53 PM EST |