Options Chain for THEMES ETF TR LEVERAGE SHS 2X (ABNG) - $15.46 as of 3/23/2026 6:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 12.00 | 11.40 | % | 2.28 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 6.00 | 9.80 | 11.00 | 10.40 | % | 1.73 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.00 | 8.80 | 10.00 | 9.40 | % | 1.34 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 8.00 | 7.80 | 9.00 | 8.40 | % | 1.05 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 9.00 | 6.80 | 8.00 | 7.40 | % | 0.82 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 5.80 | 7.10 | 6.45 | 5.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 11.00 | 4.90 | 6.10 | 5.50 | % | 0.50 | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 3.90 | 5.20 | 4.55 | % | 0.38 | 0 | 0 | 1.66 | 0.95 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | % | 0.28 | 0 | 0 | 1.47 | 0.90 | 0.06 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 14.00 | 2.25 | 3.40 | 2.83 | % | 0.20 | 0 | 0 | 1.27 | 0.81 | 0.08 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 15.00 | 1.55 | 2.60 | 2.08 | % | 0.14 | 0 | 0 | 0.76 | 0.71 | 0.11 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 16.00 | 1.05 | 1.85 | 1.45 | % | 0.09 | 0 | 0 | 0.75 | 0.58 | 0.13 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 17.00 | 0.55 | 1.25 | 0.90 | % | 0.05 | 0 | 0 | 0.68 | 0.45 | 0.13 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 18.00 | 0.15 | 1.05 | 0.60 | 0.60 | % | 0.03 | 1 | 0 | 0.68 | 0.33 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.99 | 0.22 | 0.10 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.03 | 0.14 | 0.08 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.12 | 0.08 | 0.06 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.20 | 0.05 | 0.04 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.65 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.49 | -0.05 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.28 | -0.10 | 0.06 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 14.00 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.75 | -0.19 | 0.08 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 15.00 | 0.35 | 1.05 | 0.70 | % | 0.05 | 0 | 0 | 0.77 | -0.29 | 0.11 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 16.00 | 0.70 | 1.40 | 1.05 | % | 0.07 | 0 | 0 | 0.73 | -0.42 | 0.13 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 17.00 | 1.20 | 1.95 | 1.58 | % | 0.09 | 0 | 0 | 0.71 | -0.55 | 0.13 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 18.00 | 1.85 | 2.60 | 2.23 | % | 0.12 | 0 | 0 | 0.68 | -0.68 | 0.12 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 19.00 | 2.35 | 3.50 | 2.93 | % | 0.15 | 0 | 0 | 1.04 | -0.78 | 0.10 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 20.00 | 3.20 | 4.40 | 3.80 | % | 0.19 | 0 | 0 | 1.12 | -0.86 | 0.08 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 21.00 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | 1.19 | -0.92 | 0.06 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 22.00 | 5.00 | 6.20 | 5.60 | % | 0.25 | 0 | 0 | 1.23 | -0.95 | 0.04 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 23.00 | 6.00 | 7.20 | 6.60 | % | 0.29 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 24.00 | 7.00 | 8.20 | 7.60 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 8.00 | 9.20 | 8.60 | % | 0.34 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST |