Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $20.24 as of 7/1/2026 9:14:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.50 | 8.90 | 8.70 | 9.30 | -1.21 | -11.52% | 0.72 | 15 | 13 | 1.98 | 0.93 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 13.00 | 7.60 | 8.10 | 7.85 | 9.59 | % | 0.60 | 5 | 0 | 1.98 | 0.90 | 0.02 | -0.05 | 7/1/2026 | 7/1/2026 3:59:52 PM EST | |
| 14.00 | 6.80 | 7.30 | 7.05 | % | 0.50 | 0 | 0 | 1.98 | 0.87 | 0.03 | -0.06 | 7/1/2026 3:59:52 PM EST | |||
| 15.00 | 6.00 | 6.60 | 6.30 | 6.60 | -2.80 | -29.79% | 0.42 | 12 | 8 | 2.06 | 0.83 | 0.03 | -0.07 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 16.00 | 5.30 | 5.80 | 5.55 | 5.90 | -3.10 | -34.45% | 0.35 | 6 | 1 | 1.98 | 0.79 | 0.04 | -0.08 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 17.00 | 4.80 | 5.20 | 5.00 | 5.50 | -3.50 | -38.89% | 0.29 | 2 | 5 | 1.96 | 0.74 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 18.00 | 4.20 | 4.60 | 4.40 | 4.87 | -3.82 | -43.96% | 0.24 | 13 | 5 | 1.93 | 0.70 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 19.00 | 3.60 | 3.90 | 3.75 | 3.80 | -2.60 | -40.63% | 0.20 | 28 | 2 | 1.85 | 0.65 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 3.30 | -4.35 | -56.87% | 0.16 | 265 | 26 | 1.83 | 0.60 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 21.00 | 2.65 | 3.10 | 2.88 | 3.24 | -3.56 | -52.36% | 0.14 | 148 | 54 | 1.85 | 0.55 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 22.00 | 2.35 | 2.70 | 2.53 | 2.52 | -3.18 | -55.79% | 0.11 | 414 | 72 | 1.86 | 0.50 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 23.00 | 2.00 | 2.35 | 2.18 | 2.10 | -3.30 | -61.12% | 0.09 | 136 | 142 | 1.88 | 0.46 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 24.00 | 1.65 | 2.10 | 1.88 | 2.15 | -2.85 | -57.00% | 0.08 | 218 | 132 | 1.88 | 0.41 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 25.00 | 1.50 | 1.75 | 1.63 | 1.60 | -2.90 | -64.45% | 0.07 | 719 | 400 | 1.84 | 0.37 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 26.00 | 1.30 | 1.60 | 1.45 | 1.40 | -2.60 | -65.00% | 0.06 | 611 | 187 | 1.87 | 0.34 | 0.05 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 27.00 | 1.10 | 1.40 | 1.25 | 1.20 | -2.44 | -67.04% | 0.05 | 65 | 171 | 1.86 | 0.30 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 28.00 | 0.90 | 1.30 | 1.10 | 1.00 | -2.20 | -68.75% | 0.04 | 1,095 | 186 | 1.91 | 0.27 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 29.00 | 0.75 | 1.10 | 0.93 | 0.94 | -1.81 | -65.82% | 0.03 | 145 | 53 | 1.85 | 0.25 | 0.04 | -0.08 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.75 | -1.65 | -68.75% | 0.03 | 518 | 449 | 1.86 | 0.22 | 0.04 | -0.08 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 31.00 | 0.60 | 0.85 | 0.73 | 0.73 | -1.52 | -67.56% | 0.02 | 43 | 523 | 1.88 | 0.20 | 0.03 | -0.07 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 32.00 | 0.50 | 0.85 | 0.68 | 0.62 | -1.33 | -68.21% | 0.02 | 41 | 59 | 1.92 | 0.18 | 0.03 | -0.07 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 33.00 | 0.35 | 0.65 | 0.50 | 0.47 | -1.33 | -73.89% | 0.02 | 340 | 335 | 1.83 | 0.16 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 34.00 | 0.35 | 0.60 | 0.48 | 0.45 | -1.00 | -68.97% | 0.01 | 15 | 31 | 1.88 | 0.14 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.98 | -70.00% | 0.01 | 142 | 467 | 1.83 | 0.13 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 36.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.64 | -56.14% | 0.01 | 5 | 25 | 1.96 | 0.11 | 0.02 | -0.05 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 37.00 | 0.20 | 0.50 | 0.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.10 | 0.02 | -0.05 | 6/30/2026 | 7/1/2026 3:59:52 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.46 | -0.54 | -54.00% | 0.01 | 1 | 23 | 1.77 | 0.09 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 39.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.50 | -62.50% | 0.01 | 1 | 4 | 1.88 | 0.08 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.50 | -69.45% | 0.01 | 116 | 181 | 1.92 | 0.07 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.33 | -55.00% | 0.00 | 17 | 19 | 2.17 | 0.06 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.06 | 0.01 | -0.03 | 6/30/2026 | 7/1/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.05 | 0.01 | -0.03 | 6/30/2026 | 7/1/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.25 | 0.04 | 0.01 | -0.03 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.27 | -67.50% | 0.00 | 22 | 218 | 2.13 | 0.04 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.03 | 241 | 131 | 2.15 | -0.07 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.42 | +0.17 | +68.00% | 0.04 | 21 | 100 | 2.02 | -0.10 | 0.02 | -0.05 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.44 | +122.23% | 0.05 | 357 | 20 | 2.03 | -0.13 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.57 | +132.56% | 0.06 | 294 | 341 | 1.98 | -0.17 | 0.03 | -0.07 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 16.00 | 1.10 | 1.35 | 1.23 | 1.28 | +0.88 | +220.00% | 0.08 | 386 | 616 | 1.94 | -0.21 | 0.04 | -0.08 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 17.00 | 1.45 | 1.70 | 1.58 | 1.63 | +0.86 | +111.69% | 0.09 | 71 | 96 | 1.93 | -0.26 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 18.00 | 2.00 | 2.20 | 2.10 | 2.05 | +1.10 | +115.79% | 0.12 | 291 | 157 | 1.91 | -0.30 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 19.00 | 2.35 | 2.75 | 2.55 | 2.50 | +1.35 | +117.40% | 0.13 | 62 | 187 | 1.89 | -0.35 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 3.00 | +1.57 | +109.79% | 0.15 | 245 | 395 | 1.88 | -0.40 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 21.00 | 3.50 | 3.70 | 3.60 | 3.60 | +1.80 | +100.00% | 0.17 | 271 | 132 | 1.93 | -0.45 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 22.00 | 4.00 | 4.40 | 4.20 | 4.20 | +2.10 | +100.00% | 0.19 | 133 | 138 | 1.85 | -0.50 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 23.00 | 4.70 | 5.00 | 4.85 | 4.80 | +2.20 | +84.62% | 0.21 | 124 | 104 | 1.90 | -0.54 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 24.00 | 5.40 | 5.70 | 5.55 | 5.15 | +2.20 | +74.58% | 0.23 | 59 | 366 | 1.89 | -0.59 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 25.00 | 6.10 | 6.50 | 6.30 | 5.97 | +2.67 | +80.91% | 0.25 | 36 | 432 | 1.90 | -0.63 | 0.05 | -0.10 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 26.00 | 6.90 | 7.40 | 7.15 | 6.40 | +2.48 | +63.27% | 0.28 | 1 | 162 | 1.95 | -0.66 | 0.05 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 27.00 | 7.60 | 8.20 | 7.90 | 7.80 | +3.03 | +63.53% | 0.29 | 11 | 58 | 1.91 | -0.70 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 28.00 | 8.60 | 9.00 | 8.80 | 7.66 | +2.49 | +48.17% | 0.31 | 7 | 360 | 1.96 | -0.73 | 0.04 | -0.09 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 29.00 | 9.40 | 9.80 | 9.60 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.92 | -0.75 | 0.04 | -0.08 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 30.00 | 10.30 | 10.80 | 10.55 | 10.10 | +3.50 | +53.03% | 0.35 | 31 | 264 | 1.99 | -0.78 | 0.04 | -0.08 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 31.00 | 11.20 | 11.70 | 11.45 | 10.96 | +2.99 | +37.52% | 0.37 | 1 | 1 | 2.01 | -0.80 | 0.03 | -0.07 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 32.00 | 12.10 | 12.60 | 12.35 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.99 | -0.82 | 0.03 | -0.07 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 33.00 | 12.90 | 13.50 | 13.20 | % | 0.40 | 0 | 0 | 1.93 | -0.84 | 0.03 | -0.06 | 7/1/2026 3:59:52 PM EST | |||
| 34.00 | 14.00 | 14.40 | 14.20 | % | 0.42 | 0 | 0 | 1.98 | -0.86 | 0.03 | -0.06 | 7/1/2026 3:59:52 PM EST | |||
| 35.00 | 14.90 | 15.30 | 15.10 | 14.45 | +3.45 | +31.37% | 0.43 | 1 | 26 | 1.99 | -0.87 | 0.03 | -0.06 | 7/1/2026 | 7/1/2026 3:59:52 PM EST |
| 36.00 | 15.90 | 16.30 | 16.10 | % | 0.45 | 0 | 0 | 1.39 | -0.89 | 0.02 | -0.05 | 7/1/2026 3:59:52 PM EST | |||
| 37.00 | 16.80 | 17.30 | 17.05 | % | 0.46 | 0 | 0 | 2.07 | -0.90 | 0.02 | -0.05 | 7/1/2026 3:59:52 PM EST | |||
| 38.00 | 17.70 | 18.20 | 17.95 | % | 0.47 | 0 | 0 | 1.28 | -0.91 | 0.02 | -0.04 | 7/1/2026 3:59:52 PM EST | |||
| 39.00 | 18.70 | 19.20 | 18.95 | % | 0.49 | 0 | 0 | 2.45 | -0.92 | 0.02 | -0.04 | 7/1/2026 3:59:52 PM EST | |||
| 40.00 | 19.70 | 20.10 | 19.90 | % | 0.50 | 0 | 0 | 1.28 | -0.93 | 0.02 | -0.04 | 7/1/2026 3:59:52 PM EST | |||
| 41.00 | 20.70 | 21.10 | 20.90 | % | 0.51 | 0 | 0 | 2.46 | -0.94 | 0.02 | -0.03 | 7/1/2026 3:59:52 PM EST | |||
| 42.00 | 21.70 | 22.10 | 21.90 | 17.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.52 | -0.94 | 0.01 | -0.03 | 6/26/2026 | 7/1/2026 3:59:52 PM EST |
| 43.00 | 22.60 | 23.10 | 22.85 | % | 0.53 | 0 | 0 | 2.58 | -0.95 | 0.01 | -0.03 | 7/1/2026 3:59:52 PM EST | |||
| 44.00 | 23.60 | 24.00 | 23.80 | 19.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.51 | -0.96 | 0.01 | -0.03 | 6/29/2026 | 7/1/2026 3:59:52 PM EST |
| 45.00 | 24.60 | 25.00 | 24.80 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.57 | -0.96 | 0.01 | -0.02 | 6/26/2026 | 7/1/2026 3:59:52 PM EST |