Options Chain for Leverage Shares 2X Long SNDK Daily ETF (SNDG) - $5.80 as of 7/31/2026 8:39:06 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 | 3.50 | 6.20 | 4.85 | 5.58 | +2.12 | +61.28% | 4.85 | 1 | 1 | 0.01 | 0.98 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 2.00 | 2.70 | 5.40 | 4.05 | % | 2.02 | 0 | 0 | 8.68 | 0.94 | 0.01 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 3.00 | 2.00 | 4.70 | 3.35 | 2.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 6.00 | 0.89 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 4.00 | 1.45 | 4.10 | 2.78 | 3.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.96 | 0.85 | 0.03 | -0.02 | 7/30/2026 | 7/31/2026 4:00:06 PM EST |
| 5.00 | 2.00 | 3.10 | 2.55 | 2.70 | -0.15 | -5.27% | 0.51 | 22 | 32 | 2.51 | 0.79 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 6.00 | 2.00 | 2.40 | 2.20 | 2.10 | 0.00 | 0.00% | 0.37 | 58 | 65 | 2.49 | 0.73 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 7.00 | 1.35 | 2.60 | 1.98 | 2.88 | +0.93 | +47.70% | 0.28 | 2 | 8 | 2.61 | 0.66 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 8.00 | 1.30 | 1.95 | 1.63 | 1.80 | 0.00 | 0.00% | 0.20 | 12 | 9 | 2.46 | 0.59 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 2.45 | 1.23 | % | 0.14 | 0 | 0 | 3.81 | 0.57 | 0.07 | -0.03 | 7/31/2026 4:00:06 PM EST | |||
| 10.00 | 0.80 | 1.50 | 1.15 | 1.22 | -0.33 | -21.29% | 0.11 | 7 | 47 | 2.33 | 0.48 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 11.00 | 0.40 | 2.15 | 1.28 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.63 | 0.43 | 0.08 | -0.02 | 7/23/2026 | 7/31/2026 4:00:06 PM EST |
| 12.00 | 0.50 | 1.35 | 0.93 | 1.15 | +0.15 | +15.00% | 0.08 | 6 | 97 | 2.37 | 0.40 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 13.00 | 0.05 | 1.95 | 1.00 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.41 | 0.37 | 0.07 | -0.02 | 7/21/2026 | 7/31/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.87 | 0.34 | 0.07 | -0.02 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 15.00 | 0.30 | 1.15 | 0.73 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 480 | 2.44 | 0.33 | 0.07 | -0.02 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 16.00 | 0.10 | 1.75 | 0.93 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.67 | 0.30 | 0.06 | -0.02 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 1.70 | 0.85 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.92 | 0.29 | 0.06 | -0.02 | 7/20/2026 | 7/31/2026 4:00:06 PM EST |
| 18.00 | 0.05 | 1.65 | 0.85 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 57 | 2.67 | 0.28 | 0.06 | -0.02 | 7/16/2026 | 7/31/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 1.65 | 0.83 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.03 | 0.24 | 0.06 | -0.02 | 7/21/2026 | 7/31/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.04 | 0.22 | 0.05 | -0.02 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.11 | 0.20 | 0.05 | -0.02 | 6/23/2026 | 7/31/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.11 | 0.19 | 0.05 | -0.02 | 7/31/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.11 | 0.17 | 0.05 | -0.01 | 6/18/2026 | 7/31/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.23 | 0.16 | 0.05 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.22 | -46.81% | 0.02 | 2 | 9 | 3.86 | 0.14 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | 10.59 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.27 | 0.14 | 0.04 | -0.01 | 6/25/2026 | 7/31/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 1.45 | 0.73 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.26 | 0.13 | 0.04 | -0.01 | 6/23/2026 | 7/31/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 6.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.37 | 0.12 | 0.04 | -0.01 | 6/24/2026 | 7/31/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4.42 | 0.11 | 0.04 | -0.01 | 7/14/2026 | 7/31/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 4.40 | 0.10 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 9.97 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.53 | 0.07 | 0.03 | -0.01 | 6/22/2026 | 7/31/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 4.59 | 0.06 | 0.02 | -0.01 | 7/28/2026 | 7/31/2026 4:00:06 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.19 | -0.02 | 0.01 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.45 | 0.73 | 0.33 | 0.00 | 0.00% | 0.36 | 0 | 7 | 8.11 | -0.06 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 5.68 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | 1.46 | 0.00 | 0.00% | 0.25 | 0 | 18 | 4.77 | -0.15 | 0.03 | -0.02 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 5.00 | 0.95 | 2.55 | 1.75 | 1.54 | +0.14 | +10.00% | 0.35 | 14 | 14 | 3.23 | -0.21 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 6.00 | 1.70 | 2.90 | 2.30 | 2.10 | +0.75 | +55.56% | 0.38 | 5 | 5 | 3.06 | -0.27 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 7.00 | 1.60 | 3.50 | 2.55 | 2.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.50 | -0.34 | 0.06 | -0.02 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 8.00 | 2.40 | 4.10 | 3.25 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.42 | -0.41 | 0.07 | -0.02 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 9.00 | 3.10 | 4.90 | 4.00 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.46 | -0.43 | 0.07 | -0.03 | 7/15/2026 | 7/31/2026 4:00:06 PM EST |
| 10.00 | 4.70 | 5.60 | 5.15 | 3.60 | 0.00 | 0.00% | 0.52 | 0 | 28 | 2.84 | -0.52 | 0.08 | -0.02 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 11.00 | 4.80 | 6.40 | 5.60 | 7.06 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.29 | -0.57 | 0.08 | -0.02 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 12.00 | 5.70 | 7.30 | 6.50 | 3.45 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.36 | -0.60 | 0.07 | -0.02 | 7/1/2026 | 7/31/2026 4:00:06 PM EST |
| 13.00 | 6.60 | 8.30 | 7.45 | 8.74 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.53 | -0.63 | 0.07 | -0.02 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 14.00 | 7.50 | 9.20 | 8.35 | 9.30 | 0.00 | 0.00% | 0.60 | 0 | 7 | 3.56 | -0.66 | 0.07 | -0.02 | 7/29/2026 | 7/31/2026 4:00:06 PM EST |
| 15.00 | 8.30 | 11.00 | 9.65 | 10.36 | 0.00 | 0.00% | 0.64 | 0 | 4 | 4.71 | -0.67 | 0.07 | -0.02 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 16.00 | 9.30 | 12.00 | 10.65 | 9.17 | 0.00 | 0.00% | 0.67 | 0 | 15 | 4.85 | -0.70 | 0.06 | -0.02 | 7/27/2026 | 7/31/2026 4:00:06 PM EST |
| 17.00 | 10.20 | 12.90 | 11.55 | 5.15 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.85 | -0.71 | 0.06 | -0.02 | 6/15/2026 | 7/31/2026 4:00:06 PM EST |
| 18.00 | 11.20 | 13.90 | 12.55 | 9.10 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.97 | -0.72 | 0.06 | -0.02 | 5/21/2026 | 7/31/2026 4:00:06 PM EST |
| 19.00 | 12.10 | 14.80 | 13.45 | % | 0.71 | 0 | 0 | 4.95 | -0.76 | 0.06 | -0.02 | 7/31/2026 4:00:06 PM EST | |||
| 20.00 | 13.10 | 15.80 | 14.45 | 15.50 | 0.00 | 0.00% | 0.72 | 0 | 11 | 5.06 | -0.78 | 0.05 | -0.02 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 21.00 | 14.00 | 16.70 | 15.35 | % | 0.73 | 0 | 0 | 5.04 | -0.80 | 0.05 | -0.02 | 7/31/2026 4:00:06 PM EST | |||
| 22.00 | 15.00 | 17.70 | 16.35 | 8.52 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.13 | -0.81 | 0.05 | -0.02 | 6/26/2026 | 7/31/2026 4:00:06 PM EST |
| 23.00 | 16.00 | 18.70 | 17.35 | 9.25 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.23 | -0.83 | 0.05 | -0.01 | 6/26/2026 | 7/31/2026 4:00:06 PM EST |
| 24.00 | 17.00 | 19.70 | 18.35 | % | 0.76 | 0 | 0 | 5.32 | -0.84 | 0.05 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 25.00 | 17.90 | 20.60 | 19.25 | 15.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.27 | -0.86 | 0.04 | -0.01 | 5/21/2026 | 7/31/2026 4:00:06 PM EST |
| 26.00 | 18.90 | 21.60 | 20.25 | % | 0.78 | 0 | 0 | 5.36 | -0.86 | 0.04 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 27.00 | 19.90 | 22.60 | 21.25 | % | 0.79 | 0 | 0 | 5.44 | -0.87 | 0.04 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 28.00 | 20.90 | 23.60 | 22.25 | % | 0.79 | 0 | 0 | 5.52 | -0.88 | 0.04 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 29.00 | 21.90 | 24.60 | 23.25 | % | 0.80 | 0 | 0 | 5.59 | -0.89 | 0.04 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 30.00 | 22.90 | 25.60 | 24.25 | % | 0.81 | 0 | 0 | 5.67 | -0.90 | 0.03 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 35.00 | 27.80 | 30.50 | 29.15 | % | 0.83 | 0 | 0 | 5.86 | -0.93 | 0.03 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 39.00 | 31.80 | 34.50 | 33.15 | % | 0.85 | 0 | 0 | 6.10 | -0.94 | 0.02 | -0.01 | 7/31/2026 4:00:06 PM EST |