Options Chain for Leverage Shares 2X Long CBRS Daily ETF (CBRG) - $4.27 as of 7/27/2026 7:29:46 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 | 1.45 | 4.20 | 2.83 | 2.60 | % | 2.83 | 2 | 0 | 0.00 | 0.96 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 2.00 | 0.70 | 3.50 | 2.10 | 2.05 | -1.95 | -48.75% | 1.05 | 1 | 14 | 8.32 | 0.88 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 3.00 | 0.15 | 2.90 | 1.53 | 1.52 | 0.00 | 0.00% | 0.51 | 0 | 19 | 5.73 | 0.79 | 0.07 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 0.20 | 2.45 | 1.33 | 1.04 | 0.00 | 0.00% | 0.33 | 0 | 23 | 2.56 | 0.70 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 0.65 | 1.15 | 0.90 | 0.85 | -0.65 | -43.34% | 0.18 | 1 | 46 | 2.07 | 0.62 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 1.95 | 1.03 | 1.07 | 0.00 | 0.00% | 0.17 | 0 | 25 | 2.63 | 0.56 | 0.10 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.40 | 1.45 | 0.93 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 1,031 | 2.73 | 0.50 | 0.10 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.30 | 0.90 | 0.60 | 1.10 | +0.70 | +175.00% | 0.07 | 12 | 43 | 2.36 | 0.46 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 1.45 | 0.73 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.07 | 0.40 | 0.10 | -0.02 | 6/8/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 4.13 | 0.36 | 0.09 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.09 | 0.33 | 0.09 | -0.01 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.13 | 0.30 | 0.09 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.32 | 0.27 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 4.95 | 0.25 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 5.04 | 0.23 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.77 | 0.21 | 0.07 | -0.01 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.88 | 0.19 | 0.07 | -0.01 | 6/12/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 5.18 | 0.18 | 0.07 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.25 | 0.17 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.30 | 0.15 | 0.06 | -0.01 | 6/3/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 5.36 | 0.14 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 5.33 | 0.13 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 4.78 | 0.11 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 5.68 | 0.08 | 0.04 | -0.01 | 7/27/2026 3:59:57 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 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | -0.04 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 7.40 | -0.12 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.50 | 1.10 | 0.80 | 0.95 | +0.25 | +35.72% | 0.27 | 4 | 19 | 2.51 | -0.21 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 1.20 | 2.00 | 1.60 | 1.43 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.91 | -0.30 | 0.09 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 1.00 | 3.00 | 2.00 | 2.05 | 0.00 | 0.00% | 0.40 | 0 | 54 | 4.19 | -0.38 | 0.10 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 1.85 | 3.70 | 2.78 | 2.30 | 0.00 | 0.00% | 0.46 | 0 | 8 | 3.96 | -0.44 | 0.10 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 2.70 | 4.90 | 3.80 | 3.18 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.66 | -0.50 | 0.10 | -0.02 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 3.50 | 5.40 | 4.45 | 4.82 | 0.00 | 0.00% | 0.56 | 0 | 9 | 3.97 | -0.54 | 0.10 | -0.02 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 4.50 | 6.70 | 5.60 | % | 0.62 | 0 | 0 | 4.75 | -0.60 | 0.10 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 5.50 | 7.20 | 6.35 | 6.50 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.03 | -0.64 | 0.09 | -0.01 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 6.30 | 9.00 | 7.65 | 6.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.72 | -0.67 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 7.20 | 10.00 | 8.60 | % | 0.72 | 0 | 0 | 5.89 | -0.70 | 0.09 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 13.00 | 8.20 | 10.90 | 9.55 | % | 0.73 | 0 | 0 | 5.83 | -0.73 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 14.00 | 9.10 | 11.90 | 10.50 | % | 0.75 | 0 | 0 | 5.97 | -0.75 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 10.10 | 12.90 | 11.50 | % | 0.77 | 0 | 0 | 6.10 | -0.77 | 0.08 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 11.10 | 13.80 | 12.45 | % | 0.78 | 0 | 0 | 6.02 | -0.79 | 0.07 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 12.10 | 14.80 | 13.45 | % | 0.79 | 0 | 0 | 6.13 | -0.81 | 0.07 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 13.10 | 15.80 | 14.45 | % | 0.80 | 0 | 0 | 6.24 | -0.82 | 0.07 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 14.00 | 16.80 | 15.40 | % | 0.81 | 0 | 0 | 6.34 | -0.83 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 15.00 | 17.80 | 16.40 | % | 0.82 | 0 | 0 | 6.44 | -0.85 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 21.00 | 16.00 | 18.70 | 17.35 | % | 0.83 | 0 | 0 | 6.34 | -0.86 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 17.00 | 19.70 | 18.35 | % | 0.83 | 0 | 0 | 6.42 | -0.87 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 20.00 | 22.70 | 21.35 | % | 0.85 | 0 | 0 | 6.67 | -0.89 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 24.90 | 27.70 | 26.30 | % | 0.88 | 0 | 0 | 7.04 | -0.92 | 0.04 | -0.01 | 7/27/2026 3:59:57 PM EST |