Options Chain for PROSHARES TR ULTRA CRCL (CRCA) - $17.23 as of 10/3/2025 9:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.00 | 12.70 | 11.35 | % | 1.89 | 0 | 0 | 3.55 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 9.00 | 11.80 | 10.40 | % | 1.49 | 0 | 0 | 3.18 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 8.00 | 8.20 | 10.90 | 9.55 | % | 1.19 | 0 | 0 | 2.87 | 0.94 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 9.00 | 7.30 | 10.10 | 8.70 | % | 0.97 | 0 | 0 | 2.68 | 0.91 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 10.00 | 6.60 | 9.40 | 8.00 | % | 0.80 | 0 | 0 | 2.57 | 0.89 | 0.02 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 11.00 | 5.90 | 8.70 | 7.30 | % | 0.66 | 0 | 0 | 2.45 | 0.85 | 0.02 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 12.00 | 5.30 | 8.10 | 6.70 | 5.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.39 | 0.82 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 5.60 | 7.50 | 6.55 | % | 0.50 | 0 | 0 | 1.80 | 0.79 | 0.03 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 14.00 | 4.70 | 7.00 | 5.85 | % | 0.42 | 0 | 0 | 1.72 | 0.75 | 0.03 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 15.00 | 4.40 | 6.40 | 5.40 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.74 | 0.72 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 4.50 | 5.80 | 5.15 | 6.50 | +1.60 | +32.66% | 0.32 | 3 | 19 | 1.83 | 0.68 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 3.90 | 5.50 | 4.70 | 4.40 | -0.70 | -13.73% | 0.28 | 3 | 21 | 1.81 | 0.65 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 3.60 | 5.20 | 4.40 | 5.20 | % | 0.24 | 13 | 0 | 1.83 | 0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST | |
| 19.00 | 3.20 | 4.90 | 4.05 | 4.80 | +0.85 | +21.52% | 0.21 | 13 | 2 | 1.83 | 0.58 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 4.60 | +1.20 | +35.30% | 0.20 | 19 | 17 | 1.97 | 0.55 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 2.70 | 4.60 | 3.65 | % | 0.17 | 0 | 0 | 1.90 | 0.53 | 0.04 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 2.45 | 4.20 | 3.33 | % | 0.15 | 0 | 0 | 1.87 | 0.50 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 23.00 | 2.25 | 4.00 | 3.13 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.89 | 0.47 | 0.03 | -0.05 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 2.15 | 4.00 | 3.08 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.95 | 0.45 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 2.05 | 3.70 | 2.88 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.95 | 0.43 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 1.75 | 3.70 | 2.73 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.96 | 0.41 | 0.03 | -0.05 | 9/23/2025 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.84 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 1.45 | 0.73 | % | 0.10 | 0 | 0 | 3.22 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 8.00 | 0.05 | 1.00 | 0.53 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.77 | -0.06 | 0.01 | -0.02 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 1.50 | 0.78 | % | 0.09 | 0 | 0 | 1.76 | -0.09 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 10.00 | 0.05 | 1.90 | 0.98 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.69 | -0.11 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 2.15 | 1.10 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.56 | -0.15 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.85 | 2.45 | 1.65 | 1.80 | +0.05 | +2.86% | 0.14 | 1 | 8 | 1.62 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.90 | 2.80 | 1.85 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.70 | -0.21 | 0.03 | -0.04 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 1.30 | 3.20 | 2.25 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.68 | -0.25 | 0.03 | -0.04 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 2.00 | 3.50 | 2.75 | 3.10 | -1.43 | -31.57% | 0.18 | 1 | 4 | 1.69 | -0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 4.07 | 0.00 | 0.00% | 0.22 | 0 | 258 | 1.81 | -0.32 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 3.00 | 4.70 | 3.85 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.69 | -0.35 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 3.60 | 5.40 | 4.50 | % | 0.25 | 0 | 0 | 1.70 | -0.38 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 19.00 | 4.50 | 7.00 | 5.75 | % | 0.30 | 0 | 0 | 1.95 | -0.42 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 5.30 | 7.20 | 6.25 | 5.00 | % | 0.31 | 1 | 0 | 1.88 | -0.45 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST | |
| 21.00 | 5.80 | 8.30 | 7.05 | % | 0.34 | 0 | 0 | 1.91 | -0.47 | 0.04 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 6.80 | 9.00 | 7.90 | % | 0.36 | 0 | 0 | 1.96 | -0.50 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 23.00 | 7.60 | 9.70 | 8.65 | % | 0.38 | 0 | 0 | 1.95 | -0.53 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 24.00 | 8.70 | 10.50 | 9.60 | % | 0.40 | 0 | 0 | 2.03 | -0.55 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 9.20 | 11.10 | 10.15 | % | 0.41 | 0 | 0 | 1.93 | -0.57 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 26.00 | 10.40 | 11.90 | 11.15 | % | 0.43 | 0 | 0 | 2.01 | -0.59 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST |