Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $13.02 as of 8/14/2026 6:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.90 | 12.30 | 12.10 | 12.39 | +3.81 | +44.41% | 12.10 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 10.90 | 11.30 | 11.10 | % | 5.55 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 9.90 | 10.30 | 10.10 | 9.95 | 0.00 | 0.00% | 3.37 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 8.90 | 9.30 | 9.10 | 8.41 | 0.00 | 0.00% | 2.27 | 0 | 15 | 5.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 7.80 | 8.30 | 8.05 | 8.20 | 0.00 | 0.00% | 1.61 | 0 | 53 | 4.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 6.80 | 7.30 | 7.05 | 7.10 | 0.00 | 0.00% | 1.18 | 0 | 32 | 3.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 6.00 | 6.30 | 6.15 | 4.85 | 0.00 | 0.00% | 0.88 | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 5.00 | 5.30 | 5.15 | 5.09 | -0.21 | -3.97% | 0.64 | 10 | 399 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 3.90 | 4.40 | 4.15 | 4.10 | -0.20 | -4.66% | 0.46 | 54 | 428 | 2.43 | 0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 3.00 | 3.30 | 3.15 | 3.22 | +0.22 | +7.34% | 0.32 | 230 | 985 | 1.60 | 0.94 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 2.10 | 2.45 | 2.28 | 2.30 | +0.15 | +6.98% | 0.21 | 111 | 348 | 1.43 | 0.86 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.02 | -1.28% | 0.13 | 195 | 984 | 1.27 | 0.73 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.08 | -7.55% | 0.07 | 364 | 1,427 | 1.21 | 0.56 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.09 | -13.85% | 0.04 | 806 | 2,156 | 1.22 | 0.38 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.16 | -37.21% | 0.02 | 553 | 3,393 | 1.09 | 0.24 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.14 | -58.34% | 0.01 | 105 | 608 | 1.13 | 0.14 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 169 | 610 | 1.42 | 0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 79 | 1,759 | 1.53 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 842 | 1.50 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 71 | 1,376 | 1.66 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,054 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 169 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 568 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1,673 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 500 | 3.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 4.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.01 | 3 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.02 | 13 | 627 | 5.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 511 | 3.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 777 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 3,431 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.01 | 223 | 1,220 | 2.32 | -0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 270 | 1,110 | 1.46 | -0.06 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.12 | -40.00% | 0.02 | 351 | 944 | 1.34 | -0.14 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.17 | -29.83% | 0.03 | 386 | 1,695 | 1.23 | -0.27 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.25 | -23.81% | 0.06 | 299 | 637 | 1.17 | -0.44 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.35 | -0.30 | -18.19% | 0.10 | 241 | 577 | 1.28 | -0.62 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 2.30 | 2.15 | 2.22 | -0.08 | -3.48% | 0.14 | 40 | 1,142 | 1.20 | -0.76 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.06 | -1.97% | 0.19 | 2 | 2,644 | 1.02 | -0.86 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 492 | 1.72 | -0.93 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 4.70 | 5.20 | 4.95 | 5.00 | +0.25 | +5.27% | 0.28 | 31 | 2,708 | 2.18 | -0.96 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 19.00 | 5.60 | 6.10 | 5.85 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 70 | 2.19 | -0.98 | 0.02 | -0.01 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 6.60 | 7.10 | 6.85 | 6.40 | -0.50 | -7.25% | 0.34 | 3 | 284 | 2.39 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 7.60 | 8.10 | 7.85 | 9.05 | 0.00 | 0.00% | 0.37 | 0 | 137 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 8.70 | 9.10 | 8.90 | 11.84 | 0.00 | 0.00% | 0.40 | 0 | 207 | 2.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 9.70 | 10.20 | 9.95 | 9.40 | -1.60 | -14.55% | 0.43 | 1 | 20 | 3.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 10.70 | 11.20 | 10.95 | 10.58 | -3.42 | -24.43% | 0.46 | 1 | 62 | 3.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 11.70 | 12.20 | 11.95 | 14.79 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 12.70 | 13.20 | 12.95 | 14.91 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:51 PM EST |
| 27.00 | 13.70 | 14.10 | 13.90 | 17.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 14.70 | 15.10 | 14.90 | 19.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:51 PM EST |
| 29.00 | 15.70 | 16.10 | 15.90 | 13.81 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 16.70 | 17.20 | 16.95 | 17.40 | 0.00 | 0.00% | 0.56 | 0 | 31 | 4.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 31.00 | 17.70 | 18.10 | 17.90 | % | 0.58 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 32.00 | 18.70 | 19.10 | 18.90 | 14.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 19.70 | 20.20 | 19.95 | % | 0.60 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 34.00 | 20.70 | 21.10 | 20.90 | % | 0.61 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 35.00 | 21.70 | 22.10 | 21.90 | 24.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:51 PM EST |
| 36.00 | 22.70 | 23.10 | 22.90 | % | 0.64 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 37.00 | 23.70 | 24.10 | 23.90 | % | 0.65 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 38.00 | 24.70 | 25.10 | 24.90 | % | 0.66 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 39.00 | 25.70 | 26.10 | 25.90 | % | 0.66 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 40.00 | 26.70 | 27.10 | 26.90 | 18.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 27.70 | 28.10 | 27.90 | % | 0.68 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 42.00 | 28.70 | 29.10 | 28.90 | 26.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 29.70 | 30.10 | 29.90 | % | 0.70 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 44.00 | 30.70 | 31.10 | 30.90 | % | 0.70 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 45.00 | 31.70 | 32.10 | 31.90 | 33.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |