Options Chain for Roundhill Memory ETF (DRAM) - $36.36 as of 4/24/2026 4:45:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.60 | 24.00 | 22.30 | % | 1.49 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 15.80 | 19.20 | 17.50 | % | 0.88 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 13.10 | 15.20 | 14.15 | 15.00 | % | 0.62 | 1 | 0 | 1.13 | 0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 24.00 | 12.30 | 15.50 | 13.90 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.49 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 11.50 | 14.60 | 13.05 | 13.10 | +3.28 | +33.41% | 0.52 | 1 | 3 | 1.42 | 0.92 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 10.50 | 13.80 | 12.15 | 12.31 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.38 | 0.90 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 9.60 | 13.00 | 11.30 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.34 | 0.88 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 9.00 | 12.00 | 10.50 | 8.68 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.25 | 0.86 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 8.40 | 11.40 | 9.90 | % | 0.34 | 0 | 0 | 1.26 | 0.83 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 7.30 | 10.70 | 9.00 | 9.03 | +1.01 | +12.60% | 0.30 | 350 | 482 | 1.23 | 0.81 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 7.30 | 8.40 | 7.85 | 8.20 | +0.50 | +6.50% | 0.25 | 40 | 62 | 0.72 | 0.78 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 32.00 | 6.10 | 7.70 | 6.90 | 7.18 | -0.22 | -2.98% | 0.22 | 5 | 186 | 0.65 | 0.75 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 5.80 | 7.10 | 6.45 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 443 | 0.70 | 0.71 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 6.00 | 6.50 | 6.25 | 6.40 | +0.67 | +11.70% | 0.18 | 11 | 453 | 0.78 | 0.68 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 5.40 | 5.90 | 5.65 | 5.71 | +0.61 | +11.97% | 0.16 | 99 | 1,309 | 0.77 | 0.65 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 4.90 | 5.40 | 5.15 | 5.20 | +0.50 | +10.64% | 0.14 | 514 | 1,034 | 0.78 | 0.61 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.40 | +9.31% | 0.13 | 71 | 87 | 0.79 | 0.58 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 38.00 | 4.20 | 4.60 | 4.40 | 4.40 | +0.70 | +18.92% | 0.12 | 98 | 4,956 | 0.80 | 0.55 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 3.70 | 4.10 | 3.90 | 3.97 | +0.47 | +13.43% | 0.10 | 18 | 54 | 0.79 | 0.51 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.40 | +12.50% | 0.09 | 793 | 12,148 | 0.81 | 0.48 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 2.85 | 3.90 | 3.38 | 3.20 | +0.15 | +4.92% | 0.08 | 2 | 1 | 0.82 | 0.45 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 42.00 | 2.45 | 3.10 | 2.78 | 2.85 | -0.25 | -8.07% | 0.07 | 10 | 78 | 0.77 | 0.42 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 43.00 | 1.90 | 3.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0.06 | 2 | 10 | 0.79 | 0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 44.00 | 2.25 | 2.60 | 2.43 | 2.40 | +0.33 | +15.95% | 0.06 | 58 | 38 | 0.80 | 0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 2.10 | 2.35 | 2.23 | 2.14 | +0.31 | +16.94% | 0.05 | 339 | 492 | 0.81 | 0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 46.00 | 0.70 | 3.60 | 2.15 | 1.90 | +0.07 | +3.83% | 0.05 | 1 | 3 | 0.82 | 0.31 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 47.00 | 1.40 | 3.30 | 2.35 | 1.85 | % | 0.05 | 1 | 0 | 0.91 | 0.28 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 48.00 | 1.30 | 3.00 | 2.15 | 1.60 | +0.05 | +3.23% | 0.04 | 1 | 217 | 0.91 | 0.26 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 49.00 | 0.25 | 3.00 | 1.63 | % | 0.03 | 0 | 0 | 0.80 | 0.24 | 0.03 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.15 | +12.00% | 0.03 | 119 | 13,613 | 0.84 | 0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 51.00 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 52.00 | 0.75 | 1.30 | 1.03 | 1.05 | +0.03 | +2.95% | 0.02 | 1 | 100 | 0.80 | 0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 24.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.40 | 0.65 | 0.53 | 0.65 | +0.05 | +8.34% | 0.02 | 312 | 128 | 0.85 | -0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 1.40 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.84 | -0.10 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.08 | -8.61% | 0.03 | 60 | 146 | 0.81 | -0.12 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.25 | 1.50 | 0.88 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.76 | -0.14 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 0.30 | 3.00 | 1.65 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.89 | -0.17 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.23 | -13.69% | 0.05 | 613 | 3,868 | 0.79 | -0.19 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.27 | -13.37% | 0.06 | 138 | 6,143 | 0.82 | -0.22 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 32.00 | 1.55 | 2.30 | 1.93 | 1.98 | -0.42 | -17.50% | 0.06 | 24 | 148 | 0.77 | -0.25 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 2.15 | 2.50 | 2.33 | 2.45 | -0.30 | -10.91% | 0.07 | 91 | 257 | 0.78 | -0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 2.65 | 2.90 | 2.78 | 2.68 | -0.49 | -15.46% | 0.08 | 16 | 3,037 | 0.78 | -0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.45 | -12.33% | 0.09 | 357 | 183 | 0.78 | -0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 2.70 | 4.50 | 3.60 | 3.64 | -0.50 | -12.08% | 0.10 | 6 | 19 | 0.76 | -0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 3.90 | 4.50 | 4.20 | 4.21 | -0.09 | -2.10% | 0.11 | 18 | 8 | 0.78 | -0.42 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 38.00 | 4.00 | 5.60 | 4.80 | 5.93 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.79 | -0.45 | 0.03 | -0.05 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 4.60 | 5.90 | 5.25 | 5.61 | % | 0.13 | 1 | 0 | 0.76 | -0.49 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 40.00 | 5.80 | 6.30 | 6.05 | 6.00 | -0.80 | -11.77% | 0.15 | 32 | 23 | 0.79 | -0.52 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 5.70 | 8.40 | 7.05 | % | 0.17 | 0 | 0 | 0.85 | -0.55 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 42.00 | 6.40 | 9.10 | 7.75 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.85 | -0.58 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 43.00 | 6.70 | 9.90 | 8.30 | % | 0.19 | 0 | 0 | 0.81 | -0.61 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 44.00 | 7.40 | 10.40 | 8.90 | % | 0.20 | 0 | 0 | 0.78 | -0.64 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 45.00 | 9.30 | 10.00 | 9.65 | 9.50 | % | 0.21 | 3 | 0 | 0.80 | -0.67 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 46.00 | 9.20 | 11.70 | 10.45 | % | 0.23 | 0 | 0 | 0.78 | -0.69 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 47.00 | 10.30 | 12.50 | 11.40 | % | 0.24 | 0 | 0 | 0.81 | -0.72 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 48.00 | 11.10 | 13.40 | 12.25 | % | 0.26 | 0 | 0 | 0.81 | -0.74 | 0.03 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 49.00 | 11.40 | 14.80 | 13.10 | % | 0.27 | 0 | 0 | 1.19 | -0.76 | 0.03 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 12.20 | 15.70 | 13.95 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.21 | -0.78 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 51.00 | 13.10 | 16.60 | 14.85 | % | 0.29 | 0 | 0 | 1.22 | -0.80 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 52.00 | 13.90 | 17.50 | 15.70 | % | 0.30 | 0 | 0 | 1.24 | -0.82 | 0.02 | -0.03 | 4/24/2026 3:59:58 PM EST |