Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $14.59 as of 8/18/2026 8:05:34 AM 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 | 13.30 | 13.80 | 13.55 | 12.39 | 0.00 | 0.00% | 13.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 2.00 | 12.30 | 12.80 | 12.55 | % | 6.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 3.00 | 11.30 | 11.80 | 11.55 | 9.95 | 0.00 | 0.00% | 3.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:55 PM EST |
| 4.00 | 10.30 | 10.80 | 10.55 | 8.41 | 0.00 | 0.00% | 2.64 | 0 | 15 | 9.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 5.00 | 9.30 | 9.80 | 9.55 | 8.20 | 0.00 | 0.00% | 1.91 | 0 | 53 | 7.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 6.00 | 8.30 | 8.80 | 8.55 | 9.20 | 0.00 | 0.00% | 1.43 | 0 | 32 | 6.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 7.00 | 7.30 | 7.80 | 7.55 | 4.85 | 0.00 | 0.00% | 1.08 | 0 | 5 | 5.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 8.00 | 6.40 | 6.70 | 6.55 | 6.55 | 0.00 | 0.00% | 0.82 | 0 | 393 | 3.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 9.00 | 5.40 | 5.70 | 5.55 | 6.03 | 0.00 | 0.00% | 0.62 | 0 | 388 | 3.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.00 | 4.40 | 4.70 | 4.55 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 789 | 2.80 | 0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 3.40 | 3.80 | 3.60 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 345 | 2.58 | 0.96 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 2.50 | 2.90 | 2.70 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 715 | 2.25 | 0.89 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.88 | 0.00 | 0.00% | 0.14 | 0 | 1,358 | 1.44 | 0.79 | 0.13 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 14.00 | 1.20 | 1.30 | 1.25 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 2,430 | 1.44 | 0.64 | 0.17 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 3,472 | 1.51 | 0.46 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 795 | 1.42 | 0.30 | 0.15 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 678 | 1.44 | 0.19 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,757 | 1.55 | 0.11 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 1.57 | 0.06 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 2.01 | 0.03 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.95 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 2.14 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 543 | 2.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,644 | 2.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 500 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 945 | 3.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:55 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 | 8/17/2026 3:59:55 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 | 8/17/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 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 | 8/17/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 626 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 763 | 3.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,418 | 3.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 2.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 945 | 2.72 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 818 | 1.82 | -0.04 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,497 | 1.58 | -0.11 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 644 | 1.40 | -0.21 | 0.13 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 1,649 | 1.50 | -0.36 | 0.17 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 1,215 | 1.57 | -0.54 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 16.00 | 1.70 | 2.05 | 1.88 | 1.78 | 0.00 | 0.00% | 0.12 | 0 | 2,660 | 1.62 | -0.70 | 0.15 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 17.00 | 2.50 | 2.80 | 2.65 | 2.56 | 0.00 | 0.00% | 0.16 | 0 | 486 | 1.50 | -0.81 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 18.00 | 3.30 | 3.70 | 3.50 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 2,705 | 1.93 | -0.89 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 19.00 | 4.30 | 4.70 | 4.50 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 70 | 2.23 | -0.94 | 0.05 | -0.04 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 20.00 | 5.30 | 5.70 | 5.50 | 4.96 | 0.00 | 0.00% | 0.28 | 0 | 257 | 2.51 | -0.97 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 21.00 | 6.20 | 6.70 | 6.45 | 6.07 | 0.00 | 0.00% | 0.31 | 0 | 136 | 2.77 | -0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 22.00 | 7.20 | 7.70 | 7.45 | 7.29 | 0.00 | 0.00% | 0.34 | 0 | 204 | 3.01 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 23.00 | 8.20 | 8.70 | 8.45 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 16 | 3.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 24.00 | 9.20 | 9.70 | 9.45 | 8.93 | 0.00 | 0.00% | 0.39 | 0 | 61 | 3.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 25.00 | 10.20 | 10.70 | 10.45 | 14.79 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 26.00 | 11.20 | 11.70 | 11.45 | 14.91 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:55 PM EST |
| 27.00 | 12.20 | 12.70 | 12.45 | 17.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 28.00 | 13.20 | 13.70 | 13.45 | 19.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:55 PM EST |
| 29.00 | 14.20 | 14.70 | 14.45 | 13.81 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:55 PM EST |
| 30.00 | 15.20 | 15.70 | 15.45 | 15.00 | 0.00 | 0.00% | 0.52 | 0 | 31 | 4.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 31.00 | 16.20 | 16.70 | 16.45 | % | 0.53 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 32.00 | 17.20 | 17.70 | 17.45 | 14.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:55 PM EST |
| 33.00 | 18.20 | 18.70 | 18.45 | % | 0.56 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 34.00 | 19.20 | 19.70 | 19.45 | % | 0.57 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 20.20 | 20.70 | 20.45 | 24.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:55 PM EST |
| 36.00 | 21.20 | 21.70 | 21.45 | % | 0.60 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 37.00 | 22.20 | 22.70 | 22.45 | % | 0.61 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 38.00 | 23.20 | 23.70 | 23.45 | % | 0.62 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 39.00 | 24.20 | 24.70 | 24.45 | % | 0.63 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 40.00 | 25.20 | 25.70 | 25.45 | 18.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:55 PM EST |
| 41.00 | 26.20 | 26.70 | 26.45 | % | 0.65 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 42.00 | 27.20 | 27.70 | 27.45 | 26.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:55 PM EST |
| 43.00 | 28.20 | 28.70 | 28.45 | % | 0.66 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 44.00 | 29.20 | 29.70 | 29.45 | % | 0.67 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 30.20 | 30.70 | 30.45 | 33.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:55 PM EST |