Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $12.17 as of 7/26/2026 10:12:01 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 | 10.80 | 11.50 | 11.15 | % | 11.15 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 2.00 | 9.80 | 10.40 | 10.10 | 11.36 | -2.83 | -19.95% | 5.05 | 1 | 6 | 3.62 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 3.00 | 8.90 | 9.50 | 9.20 | 13.10 | 0.00 | 0.00% | 3.07 | 0 | 1 | 3.04 | 0.99 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:53 PM EST |
| 4.00 | 8.00 | 8.70 | 8.35 | % | 2.09 | 0 | 0 | 2.82 | 0.97 | 0.01 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 5.00 | 7.30 | 7.80 | 7.55 | 10.20 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.94 | 0.94 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 6.00 | 6.50 | 7.10 | 6.80 | % | 1.13 | 0 | 0 | 1.95 | 0.91 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 7.00 | 5.80 | 6.40 | 6.10 | 5.66 | 0.00 | 0.00% | 0.87 | 0 | 21 | 1.93 | 0.87 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 8.00 | 5.20 | 5.80 | 5.50 | 7.72 | 0.00 | 0.00% | 0.69 | 0 | 18 | 1.94 | 0.83 | 0.03 | -0.02 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 9.00 | 4.70 | 5.20 | 4.95 | 5.40 | +0.48 | +9.76% | 0.55 | 3 | 1 | 1.93 | 0.78 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 10.00 | 4.30 | 4.80 | 4.55 | 4.54 | -2.17 | -32.34% | 0.45 | 65 | 81 | 1.98 | 0.74 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 3.80 | 4.30 | 4.05 | 6.05 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.93 | 0.70 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 3.40 | 3.80 | 3.60 | 3.89 | -1.45 | -27.16% | 0.30 | 13 | 156 | 1.89 | 0.66 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 3.10 | 3.40 | 3.25 | 3.20 | -2.05 | -39.05% | 0.25 | 14 | 117 | 1.89 | 0.62 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 2.75 | 3.20 | 2.98 | 3.25 | -1.69 | -34.22% | 0.21 | 10 | 208 | 1.91 | 0.58 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 2.50 | 2.85 | 2.68 | 2.70 | -1.60 | -37.21% | 0.18 | 115 | 321 | 1.89 | 0.54 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 16.00 | 2.25 | 2.65 | 2.45 | 2.45 | -1.65 | -40.25% | 0.15 | 16 | 41 | 1.90 | 0.51 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 17.00 | 2.05 | 2.40 | 2.23 | 2.50 | -1.35 | -35.07% | 0.13 | 6 | 174 | 1.90 | 0.48 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 18.00 | 1.85 | 2.25 | 2.05 | 2.20 | -1.33 | -37.68% | 0.11 | 7 | 264 | 1.91 | 0.45 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 1.65 | 2.10 | 1.88 | 2.08 | -1.32 | -38.83% | 0.10 | 2 | 35 | 1.91 | 0.42 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 1.50 | 1.95 | 1.73 | 1.75 | -1.15 | -39.66% | 0.09 | 42 | 435 | 1.91 | 0.39 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 21.00 | 1.35 | 1.75 | 1.55 | 1.90 | -0.95 | -33.34% | 0.07 | 5 | 337 | 1.90 | 0.37 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 1.30 | 1.70 | 1.50 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 463 | 1.94 | 0.34 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 23.00 | 1.15 | 1.55 | 1.35 | 1.45 | -1.04 | -41.77% | 0.06 | 2 | 36 | 1.92 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 24.00 | 1.05 | 1.35 | 1.20 | 1.40 | -0.85 | -37.78% | 0.05 | 1 | 128 | 1.89 | 0.30 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 1.13 | -0.87 | -43.50% | 0.04 | 9 | 1,374 | 1.86 | 0.28 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 26.00 | 1.00 | 1.25 | 1.13 | 1.17 | -0.88 | -42.93% | 0.04 | 3 | 58 | 1.96 | 0.26 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 27.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.85 | -43.59% | 0.04 | 3 | 71 | 1.95 | 0.25 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 28.00 | 0.65 | 1.10 | 0.88 | 1.00 | -0.75 | -42.86% | 0.03 | 17 | 43 | 1.89 | 0.23 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 29.00 | 0.65 | 1.05 | 0.85 | 1.02 | -0.68 | -40.00% | 0.03 | 1 | 85 | 1.92 | 0.22 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.68 | -45.95% | 0.03 | 12 | 673 | 1.95 | 0.20 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 31.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.61 | -44.86% | 0.02 | 1 | 9 | 1.89 | 0.19 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 32.00 | 0.50 | 0.95 | 0.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.95 | 0.18 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 33.00 | 0.40 | 0.90 | 0.65 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.17 | 0.03 | -0.02 | 7/2/2026 | 7/24/2026 3:59:53 PM EST |
| 34.00 | 0.35 | 0.85 | 0.60 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.16 | 0.03 | -0.02 | 7/9/2026 | 7/24/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.80 | 0.53 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2,150 | 1.87 | 0.15 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 36.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 1.89 | 0.14 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 37.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 1.96 | 0.13 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 38.00 | 0.15 | 0.70 | 0.43 | 0.60 | -5.62 | -90.36% | 0.01 | 1 | 3 | 1.85 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 39.00 | 0.20 | 0.70 | 0.45 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.12 | 0.02 | -0.02 | 6/26/2026 | 7/24/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.89 | 0.11 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 41.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 1.91 | 0.11 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 42.00 | 0.20 | 0.60 | 0.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.96 | 0.10 | 0.02 | -0.01 | 7/9/2026 | 7/24/2026 3:59:53 PM EST |
| 43.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 1.99 | 0.09 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 44.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.82 | 0.09 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.30 | -46.16% | 0.01 | 59 | 288 | 1.84 | 0.09 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.07 | -38.89% | 0.18 | 20 | 25 | 5.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.10 | -0.01 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.69 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.89 | -0.06 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 6.00 | 0.35 | 0.80 | 0.58 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.92 | -0.09 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 7.00 | 0.75 | 1.25 | 1.00 | 1.00 | +0.20 | +25.00% | 0.14 | 4 | 100 | 2.03 | -0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 8.00 | 1.15 | 1.40 | 1.28 | 1.40 | +0.30 | +27.28% | 0.16 | 14 | 33 | 1.92 | -0.17 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 9.00 | 1.60 | 1.95 | 1.78 | 1.77 | +0.30 | +20.41% | 0.20 | 13 | 42 | 1.95 | -0.22 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 10.00 | 2.20 | 2.45 | 2.33 | 2.35 | +0.40 | +20.52% | 0.23 | 45 | 217 | 1.97 | -0.26 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 2.65 | 3.00 | 2.83 | 2.80 | +0.30 | +12.00% | 0.26 | 5 | 40 | 1.93 | -0.30 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 3.20 | 3.70 | 3.45 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 163 | 1.94 | -0.34 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 3.80 | 4.30 | 4.05 | 3.81 | +0.39 | +11.41% | 0.31 | 1 | 26 | 1.91 | -0.38 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 4.50 | 5.00 | 4.75 | 4.50 | +0.45 | +11.12% | 0.34 | 3 | 24 | 1.91 | -0.42 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 5.30 | 5.70 | 5.50 | 5.60 | +0.98 | +21.22% | 0.37 | 7 | 40 | 1.92 | -0.46 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 16.00 | 6.00 | 6.50 | 6.25 | 5.48 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.92 | -0.49 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 17.00 | 6.80 | 7.30 | 7.05 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.93 | -0.52 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 18.00 | 7.60 | 8.10 | 7.85 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 49 | 1.93 | -0.55 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 8.50 | 9.00 | 8.75 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 28 | 1.98 | -0.58 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 9.20 | 9.80 | 9.50 | 8.38 | 0.00 | 0.00% | 0.47 | 0 | 53 | 1.93 | -0.61 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 21.00 | 10.10 | 10.60 | 10.35 | 8.88 | 0.00 | 0.00% | 0.49 | 0 | 20 | 1.93 | -0.63 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 11.00 | 11.50 | 11.25 | 11.45 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.94 | -0.66 | 0.04 | -0.03 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 23.00 | 11.90 | 12.40 | 12.15 | 11.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.96 | -0.68 | 0.04 | -0.03 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 24.00 | 12.80 | 13.30 | 13.05 | 11.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.96 | -0.70 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 25.00 | 13.60 | 14.20 | 13.90 | 12.10 | 0.00 | 0.00% | 0.56 | 0 | 23 | 1.93 | -0.72 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 26.00 | 14.60 | 15.10 | 14.85 | 14.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | -0.74 | 0.04 | -0.03 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 27.00 | 15.50 | 16.00 | 15.75 | % | 0.58 | 0 | 0 | 1.94 | -0.75 | 0.03 | -0.03 | 7/24/2026 3:59:53 PM EST | |||
| 28.00 | 16.40 | 17.00 | 16.70 | 14.87 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.96 | -0.77 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 29.00 | 17.40 | 17.90 | 17.65 | % | 0.61 | 0 | 0 | 1.97 | -0.78 | 0.03 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 30.00 | 18.20 | 18.80 | 18.50 | 17.15 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.90 | -0.80 | 0.03 | -0.02 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 31.00 | 19.30 | 19.80 | 19.55 | % | 0.63 | 0 | 0 | 1.99 | -0.81 | 0.03 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 32.00 | 20.20 | 20.70 | 20.45 | % | 0.64 | 0 | 0 | 1.95 | -0.82 | 0.03 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 33.00 | 21.20 | 21.70 | 21.45 | % | 0.65 | 0 | 0 | 1.99 | -0.83 | 0.03 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 34.00 | 22.10 | 22.60 | 22.35 | % | 0.66 | 0 | 0 | 1.94 | -0.84 | 0.03 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 35.00 | 23.10 | 23.60 | 23.35 | 19.99 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.98 | -0.85 | 0.03 | -0.02 | 7/8/2026 | 7/24/2026 3:59:53 PM EST |
| 36.00 | 24.00 | 24.50 | 24.25 | % | 0.67 | 0 | 0 | 1.90 | -0.86 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 37.00 | 25.00 | 25.60 | 25.30 | % | 0.68 | 0 | 0 | 1.97 | -0.87 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 38.00 | 26.00 | 26.40 | 26.20 | % | 0.69 | 0 | 0 | 1.93 | -0.87 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 39.00 | 27.00 | 27.40 | 27.20 | % | 0.70 | 0 | 0 | 1.96 | -0.88 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 40.00 | 27.90 | 28.50 | 28.20 | % | 0.70 | 0 | 0 | 1.90 | -0.89 | 0.02 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 41.00 | 28.90 | 29.50 | 29.20 | % | 0.71 | 0 | 0 | 1.94 | -0.89 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 42.00 | 29.90 | 30.40 | 30.15 | % | 0.72 | 0 | 0 | 1.92 | -0.90 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 43.00 | 30.80 | 31.40 | 31.10 | % | 0.72 | 0 | 0 | 2.27 | -0.91 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 44.00 | 31.80 | 32.40 | 32.10 | % | 0.73 | 0 | 0 | 2.30 | -0.91 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 45.00 | 32.80 | 33.40 | 33.10 | % | 0.74 | 0 | 0 | 2.32 | -0.91 | 0.02 | -0.01 | 7/24/2026 3:59:53 PM EST |