Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $13.48 as of 7/5/2026 8:42:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.50 | 8.70 | 9.40 | 0.00 | 0.00% | 1.74 | 0 | 1 | 3.16 | 0.97 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 4.30 | 5.90 | 5.10 | 4.80 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.63 | 0.80 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 3.40 | 4.50 | 3.95 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.84 | 0.67 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 14.00 | 3.00 | 4.10 | 3.55 | 3.47 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.83 | 0.63 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 2.70 | 3.80 | 3.25 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.86 | 0.59 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 2.40 | 3.50 | 2.95 | % | 0.18 | 0 | 0 | 1.86 | 0.55 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 17.00 | 2.15 | 3.30 | 2.73 | % | 0.16 | 0 | 0 | 1.88 | 0.52 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 18.00 | 2.00 | 3.00 | 2.50 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.89 | 0.49 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 19.00 | 1.65 | 2.75 | 2.20 | % | 0.12 | 0 | 0 | 1.85 | 0.46 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 20.00 | 1.60 | 2.65 | 2.13 | % | 0.11 | 0 | 0 | 1.91 | 0.43 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 21.00 | 1.45 | 2.50 | 1.98 | % | 0.09 | 0 | 0 | 1.93 | 0.41 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 22.00 | 1.25 | 2.35 | 1.80 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.92 | 0.38 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 23.00 | 1.20 | 2.20 | 1.70 | % | 0.07 | 0 | 0 | 1.94 | 0.36 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 24.00 | 1.05 | 2.05 | 1.55 | % | 0.06 | 0 | 0 | 1.93 | 0.34 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.95 | 2.00 | 1.48 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.96 | 0.32 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 26.00 | 0.80 | 1.90 | 1.35 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.94 | 0.30 | 0.04 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 27.00 | 0.85 | 1.80 | 1.33 | % | 0.05 | 0 | 0 | 1.99 | 0.28 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 28.00 | 0.75 | 1.70 | 1.23 | % | 0.04 | 0 | 0 | 1.99 | 0.26 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 29.00 | 0.65 | 1.70 | 1.18 | % | 0.04 | 0 | 0 | 2.00 | 0.25 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.50 | 1.65 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.98 | 0.23 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 31.00 | 0.40 | 1.60 | 1.00 | % | 0.03 | 0 | 0 | 1.97 | 0.22 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 32.00 | 0.35 | 1.50 | 0.93 | % | 0.03 | 0 | 0 | 1.96 | 0.21 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 33.00 | 0.25 | 1.45 | 0.85 | 3.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.20 | 0.03 | -0.03 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 34.00 | 0.20 | 1.40 | 0.80 | % | 0.02 | 0 | 0 | 1.92 | 0.19 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.15 | 1.35 | 0.75 | % | 0.02 | 0 | 0 | 1.91 | 0.18 | 0.03 | -0.03 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.17 | -0.03 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 1.00 | 2.15 | 1.58 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.86 | -0.20 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 13.00 | 2.60 | 3.60 | 3.10 | 3.30 | % | 0.24 | 1 | 0 | 1.84 | -0.33 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 14.00 | 3.10 | 4.30 | 3.70 | 4.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.83 | -0.37 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 4.90 | 4.40 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.85 | -0.41 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 16.00 | 4.50 | 5.70 | 5.10 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.85 | -0.45 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 17.00 | 5.30 | 6.40 | 5.85 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.86 | -0.48 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 18.00 | 6.10 | 7.20 | 6.65 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.88 | -0.51 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 19.00 | 7.00 | 8.00 | 7.50 | % | 0.39 | 0 | 0 | 1.91 | -0.54 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 20.00 | 7.80 | 8.80 | 8.30 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.90 | -0.57 | 0.04 | -0.04 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 21.00 | 8.70 | 9.70 | 9.20 | % | 0.44 | 0 | 0 | 1.94 | -0.59 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 22.00 | 9.40 | 10.50 | 9.95 | % | 0.45 | 0 | 0 | 1.89 | -0.62 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 23.00 | 10.40 | 11.40 | 10.90 | 5.47 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.94 | -0.64 | 0.04 | -0.04 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 24.00 | 11.20 | 12.30 | 11.75 | % | 0.49 | 0 | 0 | 1.92 | -0.66 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 12.10 | 13.20 | 12.65 | % | 0.51 | 0 | 0 | 1.92 | -0.68 | 0.04 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 26.00 | 12.90 | 14.40 | 13.65 | % | 0.53 | 0 | 0 | 1.96 | -0.70 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 27.00 | 13.80 | 15.30 | 14.55 | % | 0.54 | 0 | 0 | 1.95 | -0.72 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 28.00 | 14.70 | 16.30 | 15.50 | % | 0.55 | 0 | 0 | 1.96 | -0.74 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 29.00 | 15.60 | 17.20 | 16.40 | % | 0.57 | 0 | 0 | 1.92 | -0.75 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 16.60 | 18.10 | 17.35 | 14.61 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.94 | -0.77 | 0.03 | -0.03 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 31.00 | 17.50 | 19.10 | 18.30 | % | 0.59 | 0 | 0 | 1.89 | -0.78 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 32.00 | 18.40 | 20.00 | 19.20 | % | 0.60 | 0 | 0 | 2.51 | -0.79 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 33.00 | 19.40 | 21.00 | 20.20 | % | 0.61 | 0 | 0 | 2.55 | -0.80 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 34.00 | 20.30 | 21.90 | 21.10 | 14.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.53 | -0.81 | 0.03 | -0.03 | 6/18/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 21.30 | 22.90 | 22.10 | 21.00 | % | 0.63 | 2 | 0 | 2.57 | -0.82 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |