Options Chain for Leverage Shares 2X Long SNDK Daily ETF (SNDG) - $10.08 as of 8/14/2026 8:39:19 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 | 8.20 | 9.50 | 8.85 | 6.70 | 0.00 | 0.00% | 8.85 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 2.00 | 7.20 | 8.50 | 7.85 | 4.40 | 0.00 | 0.00% | 3.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 3.00 | 6.20 | 7.50 | 6.85 | 3.95 | 0.00 | 0.00% | 2.28 | 0 | 6 | 9.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 4.00 | 5.30 | 6.50 | 5.90 | 5.85 | +1.15 | +24.47% | 1.48 | 3 | 19 | 7.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 5.00 | 4.30 | 5.50 | 4.90 | 5.00 | +0.90 | +21.96% | 0.98 | 14 | 154 | 5.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 6.00 | 3.40 | 4.30 | 3.85 | 3.92 | +0.96 | +32.44% | 0.64 | 87 | 249 | 3.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.00 | 2.55 | 3.40 | 2.98 | 2.90 | +1.00 | +52.64% | 0.43 | 173 | 286 | 3.40 | 0.98 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 1.65 | 2.30 | 1.98 | 2.15 | +0.75 | +53.58% | 0.25 | 62 | 1,074 | 2.28 | 0.87 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 1.15 | 1.70 | 1.43 | 1.55 | +0.85 | +121.43% | 0.16 | 194 | 2,369 | 1.63 | 0.72 | 0.16 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.30 | +50.00% | 0.10 | 186 | 209 | 1.78 | 0.53 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.20 | +66.67% | 0.05 | 63 | 81 | 1.67 | 0.36 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.07 | +30.44% | 0.02 | 21 | 83 | 1.68 | 0.22 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 7 | 148 | 2.11 | 0.13 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 22 | 23 | 1.88 | 0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.04 | -40.00% | 0.01 | 71 | 175 | 2.99 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 111 | 1.96 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.36 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 4.80 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 5.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 138 | 3.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.01 | 8 | 26 | 4.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 6.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 46 | 6.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 36 | 6.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.01 | 3 | 136 | 3.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.05 | -62.50% | 0.06 | 9 | 253 | 5.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 60 | 178 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.07 | -31.82% | 0.02 | 84 | 170 | 2.52 | -0.02 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.35 | -63.64% | 0.04 | 6 | 249 | 1.88 | -0.13 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.50 | -50.00% | 0.04 | 155 | 46 | 1.48 | -0.28 | 0.16 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 10.00 | 0.70 | 1.20 | 0.95 | 1.00 | -0.70 | -41.18% | 0.10 | 49 | 154 | 1.66 | -0.47 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 0.95 | 2.40 | 1.68 | 1.73 | -0.97 | -35.93% | 0.15 | 9 | 222 | 3.08 | -0.64 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 1.60 | 3.00 | 2.30 | 2.40 | -5.50 | -69.62% | 0.19 | 3 | 31 | 2.86 | -0.78 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 2.45 | 4.10 | 3.28 | 3.37 | -1.00 | -22.89% | 0.25 | 2 | 42 | 3.49 | -0.87 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 14.00 | 3.30 | 5.00 | 4.15 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.66 | -0.93 | 0.06 | -0.02 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 15.00 | 4.30 | 6.00 | 5.15 | 8.02 | 0.00 | 0.00% | 0.34 | 0 | 45 | 3.99 | -0.96 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 16.00 | 5.30 | 7.00 | 6.15 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 4.29 | -0.98 | 0.02 | -0.01 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 6.30 | 7.90 | 7.10 | 11.42 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.34 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 7.30 | 8.90 | 8.10 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 8 | 4.58 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 8.30 | 9.90 | 9.10 | 4.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 9.30 | 10.90 | 10.10 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 5.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 10.30 | 11.90 | 11.10 | 10.28 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 11.90 | 12.90 | 12.40 | 12.90 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.38 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 12.20 | 13.80 | 13.00 | % | 0.57 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 24.00 | 13.20 | 14.80 | 14.00 | % | 0.58 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 25.00 | 14.30 | 15.90 | 15.10 | 20.05 | 0.00 | 0.00% | 0.60 | 0 | 4 | 5.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 26.00 | 15.20 | 16.80 | 16.00 | % | 0.62 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 27.00 | 16.20 | 17.80 | 17.00 | % | 0.63 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 28.00 | 17.20 | 18.80 | 18.00 | % | 0.64 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 29.00 | 18.20 | 19.80 | 19.00 | % | 0.66 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 19.20 | 20.80 | 20.00 | 20.96 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:58 PM EST |
| 31.00 | 20.20 | 21.80 | 21.00 | % | 0.68 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 32.00 | 21.20 | 22.80 | 22.00 | % | 0.69 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 33.00 | 22.20 | 23.80 | 23.00 | % | 0.70 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |