Options Chain for Roundhill Memory ETF (DRAM) - $46.29 as of 5/5/2026 9:06:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.10 | 28.30 | 27.70 | 28.00 | +3.20 | +12.91% | 1.39 | 1 | 40 | 0.91 | 0.96 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 21.00 | 25.60 | 27.90 | 26.75 | % | 1.27 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.01 | 5/5/2026 4:00:06 PM EST | |||
| 22.00 | 24.70 | 26.90 | 25.80 | % | 1.17 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.01 | 5/5/2026 4:00:06 PM EST | |||
| 23.00 | 23.90 | 26.50 | 25.20 | % | 1.10 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.01 | 5/5/2026 4:00:06 PM EST | |||
| 24.00 | 23.20 | 25.70 | 24.45 | % | 1.02 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.01 | 5/5/2026 4:00:06 PM EST | |||
| 25.00 | 23.30 | 24.20 | 23.75 | 23.50 | +3.20 | +15.77% | 0.95 | 7 | 12 | 0.77 | 0.92 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 26.00 | 21.70 | 23.30 | 22.50 | 23.00 | +2.87 | +14.26% | 0.87 | 2 | 1 | 0.66 | 0.91 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 27.00 | 20.90 | 23.10 | 22.00 | % | 0.81 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.01 | 5/5/2026 4:00:06 PM EST | |||
| 28.00 | 20.60 | 22.20 | 21.40 | 20.29 | +4.36 | +27.37% | 0.76 | 60 | 67 | 0.74 | 0.89 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 29.00 | 19.50 | 21.60 | 20.55 | 20.60 | % | 0.71 | 1 | 0 | 0.72 | 0.87 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 30.00 | 19.50 | 20.40 | 19.95 | 20.00 | +3.10 | +18.35% | 0.66 | 636 | 2,705 | 0.74 | 0.86 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 31.00 | 18.10 | 20.50 | 19.30 | 13.58 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.74 | 0.85 | 0.01 | -0.02 | 4/30/2026 | 5/5/2026 4:00:06 PM EST |
| 32.00 | 17.60 | 19.60 | 18.60 | 18.63 | +2.37 | +14.58% | 0.58 | 5 | 1 | 0.73 | 0.84 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 33.00 | 17.50 | 18.80 | 18.15 | 18.40 | +2.30 | +14.29% | 0.55 | 52 | 65 | 0.76 | 0.82 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 34.00 | 16.60 | 18.20 | 17.40 | 17.40 | +6.90 | +65.72% | 0.51 | 1 | 1 | 0.74 | 0.81 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 35.00 | 16.30 | 17.50 | 16.90 | 17.15 | +3.45 | +25.19% | 0.48 | 48 | 20 | 0.75 | 0.80 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 36.00 | 15.70 | 16.70 | 16.20 | 16.48 | +5.08 | +44.57% | 0.45 | 3 | 246 | 0.74 | 0.78 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 37.00 | 15.10 | 16.40 | 15.75 | 12.96 | 0.00 | 0.00% | 0.43 | 0 | 60 | 0.75 | 0.77 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:06 PM EST |
| 38.00 | 13.90 | 15.90 | 14.90 | 15.34 | +2.64 | +20.79% | 0.39 | 2 | 145 | 0.72 | 0.75 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 39.00 | 14.00 | 15.00 | 14.50 | 14.10 | +0.95 | +7.23% | 0.37 | 1 | 72 | 0.73 | 0.74 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 40.00 | 13.70 | 14.30 | 14.00 | 14.04 | +2.44 | +21.04% | 0.35 | 143 | 535 | 0.73 | 0.73 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 41.00 | 13.00 | 14.40 | 13.70 | 13.75 | +2.95 | +27.32% | 0.33 | 2 | 14 | 0.75 | 0.71 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 42.00 | 12.60 | 13.60 | 13.10 | 13.29 | +2.60 | +24.33% | 0.31 | 29 | 127 | 0.74 | 0.70 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 43.00 | 12.20 | 13.50 | 12.85 | 12.20 | +1.90 | +18.45% | 0.30 | 3 | 138 | 0.76 | 0.68 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 44.00 | 11.80 | 12.90 | 12.35 | 12.30 | +2.35 | +23.62% | 0.28 | 13 | 182 | 0.75 | 0.67 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 45.00 | 11.40 | 11.90 | 11.65 | 11.85 | +2.27 | +23.70% | 0.26 | 362 | 649 | 0.73 | 0.66 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 46.00 | 11.10 | 11.50 | 11.30 | 11.50 | +1.50 | +15.00% | 0.25 | 13,368 | 50 | 0.74 | 0.64 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 47.00 | 10.80 | 11.20 | 11.00 | 10.94 | +1.74 | +18.92% | 0.23 | 241 | 52 | 0.74 | 0.63 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 48.00 | 10.30 | 10.70 | 10.50 | 10.40 | +1.75 | +20.24% | 0.22 | 21 | 28 | 0.73 | 0.61 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 49.00 | 10.00 | 11.00 | 10.50 | 10.70 | +2.30 | +27.39% | 0.21 | 3 | 10 | 0.76 | 0.60 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 50.00 | 9.70 | 10.00 | 9.85 | 9.90 | +2.00 | +25.32% | 0.20 | 2,384 | 445 | 0.74 | 0.59 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 51.00 | 9.10 | 10.20 | 9.65 | 9.50 | +1.90 | +25.00% | 0.19 | 54 | 135 | 0.75 | 0.58 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 52.00 | 8.80 | 10.10 | 9.45 | 9.54 | +2.26 | +31.05% | 0.18 | 36 | 79 | 0.76 | 0.56 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 53.00 | 8.60 | 9.20 | 8.90 | 9.00 | +1.80 | +25.00% | 0.17 | 7 | 11 | 0.74 | 0.55 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 54.00 | 8.20 | 9.30 | 8.75 | 8.77 | +1.97 | +28.98% | 0.16 | 15 | 23 | 0.76 | 0.54 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 55.00 | 8.10 | 9.00 | 8.55 | 8.43 | +1.78 | +26.77% | 0.16 | 406 | 205 | 0.76 | 0.53 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 56.00 | 7.80 | 8.80 | 8.30 | 8.33 | % | 0.15 | 5 | 0 | 0.76 | 0.52 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 57.00 | 7.30 | 8.40 | 7.85 | 8.07 | % | 0.14 | 1 | 0 | 0.75 | 0.51 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 58.00 | 7.20 | 8.20 | 7.70 | 7.65 | % | 0.13 | 3 | 0 | 0.76 | 0.50 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 59.00 | 6.80 | 8.00 | 7.40 | % | 0.13 | 0 | 0 | 0.76 | 0.49 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 60.00 | 6.70 | 7.40 | 7.05 | 6.98 | +1.18 | +20.35% | 0.12 | 670 | 146 | 0.75 | 0.48 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 61.00 | 6.10 | 7.50 | 6.80 | 7.02 | % | 0.11 | 42 | 0 | 0.75 | 0.47 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 62.00 | 5.50 | 7.30 | 6.40 | % | 0.10 | 0 | 0 | 0.74 | 0.46 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 63.00 | 5.90 | 7.00 | 6.45 | 6.48 | % | 0.10 | 111 | 0 | 0.76 | 0.45 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 64.00 | 5.80 | 6.70 | 6.25 | 6.57 | % | 0.10 | 3 | 0 | 0.76 | 0.44 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 65.00 | 5.50 | 6.40 | 5.95 | 6.20 | % | 0.09 | 662 | 0 | 0.75 | 0.43 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.40 | 0.80 | 0.60 | 0.75 | -0.18 | -19.36% | 0.03 | 4 | 46 | 0.77 | -0.04 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 21.00 | 0.50 | 1.20 | 0.85 | 0.85 | -0.58 | -40.56% | 0.04 | 1 | 1 | 0.80 | -0.05 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 22.00 | 0.65 | 1.40 | 1.03 | 1.07 | % | 0.05 | 4 | 0 | 0.80 | -0.06 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 23.00 | 0.80 | 1.30 | 1.05 | 1.30 | -0.45 | -25.72% | 0.05 | 5 | 12 | 0.77 | -0.07 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 24.00 | 0.95 | 1.35 | 1.15 | 1.35 | -1.00 | -42.56% | 0.05 | 15 | 5 | 0.76 | -0.08 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 25.00 | 1.10 | 1.55 | 1.33 | 1.40 | -0.47 | -25.14% | 0.05 | 20 | 119 | 0.75 | -0.08 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 26.00 | 1.30 | 1.80 | 1.55 | 1.59 | -0.56 | -26.05% | 0.06 | 42 | 476 | 0.75 | -0.09 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 27.00 | 1.50 | 2.30 | 1.90 | 1.78 | -0.47 | -20.89% | 0.07 | 4 | 165 | 0.77 | -0.10 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 28.00 | 1.80 | 2.50 | 2.15 | 2.15 | -1.85 | -46.25% | 0.08 | 6 | 13 | 0.77 | -0.11 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 29.00 | 2.00 | 3.40 | 2.70 | 2.77 | -1.55 | -35.88% | 0.09 | 3 | 10 | 0.80 | -0.13 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 30.00 | 2.25 | 2.80 | 2.53 | 2.81 | -0.55 | -16.37% | 0.08 | 15 | 1,996 | 0.74 | -0.14 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 31.00 | 2.65 | 3.40 | 3.03 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.77 | -0.15 | 0.01 | -0.02 | 4/29/2026 | 5/5/2026 4:00:06 PM EST |
| 32.00 | 3.00 | 4.00 | 3.50 | 3.30 | -0.80 | -19.52% | 0.11 | 13 | 46 | 0.78 | -0.16 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 33.00 | 3.30 | 4.10 | 3.70 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.76 | -0.18 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:06 PM EST |
| 34.00 | 3.70 | 4.60 | 4.15 | 4.39 | -0.99 | -18.41% | 0.12 | 2 | 6 | 0.77 | -0.19 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 35.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.90 | -17.31% | 0.12 | 39 | 29 | 0.75 | -0.20 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 36.00 | 4.50 | 5.30 | 4.90 | 5.00 | -0.70 | -12.29% | 0.14 | 2 | 35 | 0.76 | -0.22 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 37.00 | 4.80 | 6.20 | 5.50 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 160 | 0.78 | -0.23 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:06 PM EST |
| 38.00 | 5.30 | 6.20 | 5.75 | 5.95 | -0.65 | -9.85% | 0.15 | 1 | 55 | 0.76 | -0.25 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 39.00 | 5.70 | 6.70 | 6.20 | 6.33 | -2.23 | -26.06% | 0.16 | 3 | 30 | 0.76 | -0.26 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 40.00 | 6.20 | 6.70 | 6.45 | 6.60 | -1.26 | -16.04% | 0.16 | 100 | 570 | 0.74 | -0.27 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 41.00 | 6.70 | 7.70 | 7.20 | 7.29 | -0.71 | -8.88% | 0.18 | 1 | 1 | 0.76 | -0.29 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 42.00 | 7.10 | 8.00 | 7.55 | 7.50 | -0.40 | -5.07% | 0.18 | 3 | 4 | 0.74 | -0.30 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 43.00 | 7.70 | 8.70 | 8.20 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.32 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:06 PM EST |
| 44.00 | 8.20 | 9.00 | 8.60 | 9.00 | -1.10 | -10.90% | 0.20 | 4 | 35 | 0.74 | -0.33 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 45.00 | 8.70 | 9.40 | 9.05 | 9.15 | -1.65 | -15.28% | 0.20 | 29 | 1 | 0.73 | -0.34 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 46.00 | 9.30 | 9.90 | 9.60 | 9.54 | % | 0.21 | 20 | 0 | 0.73 | -0.36 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 47.00 | 9.90 | 10.90 | 10.40 | 10.29 | % | 0.22 | 6 | 0 | 0.74 | -0.37 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 48.00 | 10.50 | 11.60 | 11.05 | 11.20 | % | 0.23 | 1 | 0 | 0.75 | -0.39 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 49.00 | 11.20 | 12.50 | 11.85 | % | 0.24 | 0 | 0 | 0.76 | -0.40 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 50.00 | 12.00 | 12.30 | 12.15 | 12.15 | -1.35 | -10.00% | 0.24 | 547 | 4 | 0.73 | -0.41 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 51.00 | 12.60 | 13.30 | 12.95 | 12.60 | % | 0.25 | 2 | 0 | 0.74 | -0.42 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 52.00 | 13.00 | 14.10 | 13.55 | 13.54 | % | 0.26 | 4 | 0 | 0.74 | -0.44 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST | |
| 53.00 | 13.70 | 14.70 | 14.20 | % | 0.27 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 54.00 | 14.40 | 15.40 | 14.90 | % | 0.28 | 0 | 0 | 0.74 | -0.46 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 55.00 | 15.10 | 15.80 | 15.45 | 15.47 | -2.09 | -11.91% | 0.28 | 13 | 33 | 0.73 | -0.47 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 4:00:06 PM EST |
| 56.00 | 15.80 | 17.60 | 16.70 | % | 0.30 | 0 | 0 | 0.77 | -0.48 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 57.00 | 16.60 | 18.40 | 17.50 | % | 0.31 | 0 | 0 | 0.77 | -0.49 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 58.00 | 17.30 | 19.10 | 18.20 | % | 0.31 | 0 | 0 | 0.77 | -0.50 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 59.00 | 18.00 | 19.90 | 18.95 | % | 0.32 | 0 | 0 | 0.77 | -0.51 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 60.00 | 18.80 | 20.60 | 19.70 | % | 0.33 | 0 | 0 | 0.77 | -0.52 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 61.00 | 19.60 | 21.40 | 20.50 | % | 0.34 | 0 | 0 | 0.77 | -0.53 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 62.00 | 20.30 | 22.40 | 21.35 | % | 0.34 | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 63.00 | 21.10 | 22.90 | 22.00 | % | 0.35 | 0 | 0 | 0.77 | -0.55 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 64.00 | 21.90 | 23.80 | 22.85 | % | 0.36 | 0 | 0 | 0.77 | -0.56 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST | |||
| 65.00 | 22.70 | 24.50 | 23.60 | % | 0.36 | 0 | 0 | 0.77 | -0.57 | 0.01 | -0.03 | 5/5/2026 4:00:06 PM EST |