Options Chain for PROSHARES TR ULTRA CRCL (CRCA) - $1.81 as of 2/5/2026 9:00:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.50 | 1.50 | 1.00 | 3.30 | 0.00 | 0.00% | 1.00 | 0 | 2 | 7.53 | 0.90 | 0.20 | 0.00 | 1/15/2026 | 2/4/2026 3:59:57 PM EST |
| 2.00 | 0.15 | 0.50 | 0.33 | 0.33 | 0.00 | 0.00% | 0.17 | 0 | 80 | 1.69 | 0.52 | 0.39 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 220 | 3.95 | 0.26 | 0.31 | 0.00 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 42 | 3.61 | 0.12 | 0.19 | 0.00 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3,258 | 2.52 | 0.06 | 0.12 | 0.00 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 62 | 5.28 | 0.03 | 0.07 | 0.00 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.24 | 0.02 | 0.04 | 0.00 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 65 | 4.42 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.38 | 0.01 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 196 | 3.51 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.62 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 2/4/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 157 | 5.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 91 | 5.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/4/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/4/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.56 | -0.10 | 0.20 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 2.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.74 | -0.48 | 0.39 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 3.00 | 1.20 | 1.55 | 1.38 | 1.10 | 0.00 | 0.00% | 0.46 | 0 | 70 | 2.46 | -0.74 | 0.31 | 0.00 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 4.00 | 1.60 | 2.90 | 2.25 | 1.00 | 0.00 | 0.00% | 0.56 | 0 | 19 | 4.45 | -0.88 | 0.19 | 0.00 | 12/23/2025 | 2/4/2026 3:59:57 PM EST |
| 5.00 | 2.55 | 3.90 | 3.23 | 2.20 | 0.00 | 0.00% | 0.65 | 0 | 21 | 4.81 | -0.94 | 0.12 | 0.00 | 12/15/2025 | 2/4/2026 3:59:57 PM EST |
| 6.00 | 3.50 | 4.90 | 4.20 | % | 0.70 | 0 | 0 | 5.09 | -0.97 | 0.07 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 7.00 | 4.60 | 5.90 | 5.25 | 2.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.32 | -0.98 | 0.04 | 0.00 | 11/6/2025 | 2/4/2026 3:59:57 PM EST |
| 8.00 | 5.60 | 6.90 | 6.25 | 4.85 | 0.00 | 0.00% | 0.78 | 0 | 14 | 5.51 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 2/4/2026 3:59:57 PM EST |
| 9.00 | 6.60 | 7.90 | 7.25 | 5.20 | 0.00 | 0.00% | 0.81 | 0 | 11 | 5.68 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 2/4/2026 3:59:57 PM EST |
| 10.00 | 7.60 | 8.80 | 8.20 | 6.00 | 0.00 | 0.00% | 0.82 | 0 | 46 | 5.41 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 2/4/2026 3:59:57 PM EST |
| 11.00 | 8.60 | 9.90 | 9.25 | 7.12 | 0.00 | 0.00% | 0.84 | 0 | 21 | 5.96 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 2/4/2026 3:59:57 PM EST |
| 12.00 | 9.60 | 10.80 | 10.20 | 8.30 | 0.00 | 0.00% | 0.85 | 0 | 37 | 5.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 3:59:57 PM EST |
| 13.00 | 10.60 | 11.90 | 11.25 | 8.52 | 0.00 | 0.00% | 0.87 | 0 | 3 | 6.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 3:59:57 PM EST |
| 14.00 | 11.60 | 13.00 | 12.30 | 10.70 | 0.00 | 0.00% | 0.88 | 0 | 12 | 6.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 3:59:57 PM EST |
| 15.00 | 12.60 | 13.90 | 13.25 | 13.36 | 0.00 | 0.00% | 0.88 | 0 | 33 | 6.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 16.00 | 13.60 | 14.90 | 14.25 | 10.29 | 0.00 | 0.00% | 0.89 | 0 | 5 | 6.46 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/4/2026 3:59:57 PM EST |
| 17.00 | 14.60 | 15.90 | 15.25 | 11.36 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 3:59:57 PM EST |
| 18.00 | 15.60 | 16.90 | 16.25 | % | 0.90 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 19.00 | 16.60 | 17.90 | 17.25 | % | 0.91 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 20.00 | 17.60 | 18.90 | 18.25 | 15.70 | 0.00 | 0.00% | 0.91 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 3:59:57 PM EST |
| 21.00 | 18.60 | 19.90 | 19.25 | 10.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 6.82 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 2/4/2026 3:59:57 PM EST |
| 22.00 | 19.60 | 20.90 | 20.25 | % | 0.92 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 23.00 | 20.60 | 21.90 | 21.25 | % | 0.92 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 24.00 | 21.60 | 22.90 | 22.25 | % | 0.93 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 25.00 | 22.60 | 23.90 | 23.25 | % | 0.93 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 26.00 | 23.60 | 24.90 | 24.25 | % | 0.93 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 27.00 | 24.60 | 25.90 | 25.25 | % | 0.94 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 30.00 | 27.60 | 28.90 | 28.25 | % | 0.94 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST |