Options Chain for Leverage Shares 2X Long AMAT Daily ETF (AMAU) - $17.26 as of 8/7/2026 7:34:38 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 | 14.90 | 19.00 | 16.95 | % | 16.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 2.00 | 13.90 | 18.00 | 15.95 | % | 7.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.00 | 12.90 | 17.00 | 14.95 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 11.90 | 16.00 | 13.95 | % | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 5.00 | 10.90 | 15.00 | 12.95 | % | 2.59 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 6.00 | 9.90 | 14.00 | 11.95 | % | 1.99 | 0 | 0 | 8.21 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 7.00 | 9.00 | 13.00 | 11.00 | % | 1.57 | 0 | 0 | 7.14 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 8.00 | 8.00 | 12.00 | 10.00 | % | 1.25 | 0 | 0 | 6.28 | 0.98 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 9.00 | 7.00 | 11.00 | 9.00 | % | 1.00 | 0 | 0 | 5.55 | 0.96 | 0.01 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 10.00 | 6.00 | 10.10 | 8.05 | % | 0.81 | 0 | 0 | 5.05 | 0.94 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 11.00 | 5.10 | 9.10 | 7.10 | % | 0.65 | 0 | 0 | 4.48 | 0.91 | 0.02 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 12.00 | 4.20 | 8.20 | 6.20 | % | 0.52 | 0 | 0 | 4.08 | 0.88 | 0.03 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 13.00 | 3.70 | 7.00 | 5.35 | % | 0.41 | 0 | 0 | 3.40 | 0.83 | 0.03 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 14.00 | 3.10 | 6.10 | 4.60 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.06 | 0.79 | 0.04 | -0.09 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 2.30 | 5.70 | 4.00 | 4.53 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.17 | 0.75 | 0.04 | -0.10 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 1.90 | 4.90 | 3.40 | 2.48 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.90 | 0.70 | 0.05 | -0.10 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 1.20 | 4.60 | 2.90 | 2.90 | +0.70 | +31.82% | 0.17 | 2 | 7 | 1.61 | 0.65 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 1.25 | 3.90 | 2.58 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.76 | 0.59 | 0.05 | -0.11 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 1.80 | 3.70 | 2.75 | 2.20 | +0.12 | +5.77% | 0.14 | 1 | 16 | 2.18 | 0.54 | 0.06 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 1.00 | 2.25 | 1.63 | 1.40 | -0.50 | -26.32% | 0.08 | 1 | 14 | 1.62 | 0.49 | 0.06 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 3.20 | 1.63 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.71 | 0.43 | 0.06 | -0.10 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 1.80 | 0.93 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.37 | 0.37 | 0.06 | -0.09 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 2.75 | 1.40 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.86 | 0.33 | 0.05 | -0.09 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 1.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.66 | 0.28 | 0.05 | -0.08 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 1.80 | 0.93 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.77 | 0.24 | 0.05 | -0.07 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 1.50 | 0.78 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.20 | 0.04 | -0.06 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 0.05 | 1.20 | 0.63 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.75 | 0.17 | 0.04 | -0.06 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 2.25 | 1.15 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.26 | 0.15 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.50 | 0.15 | 0.03 | -0.06 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.57 | 0.13 | 0.03 | -0.05 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.64 | 0.11 | 0.03 | -0.05 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.78 | 0.09 | 0.02 | -0.04 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.84 | 0.08 | 0.02 | -0.04 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 2.10 | 1.05 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.93 | 0.07 | 0.02 | -0.03 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.97 | 0.06 | 0.02 | -0.03 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.06 | 0.05 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.14 | 0.04 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.05 | 1.03 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.22 | 0.04 | 0.01 | -0.02 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.25 | 0.03 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.43 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 8/7/2026 3:59:54 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 | 2.60 | 1.30 | % | 1.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 8.04 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 7.11 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 4.77 | -0.02 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 5.63 | -0.04 | 0.01 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 5.07 | -0.06 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.57 | -0.09 | 0.02 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.12 | -0.12 | 0.03 | -0.07 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 2.35 | 1.20 | % | 0.09 | 0 | 0 | 2.41 | -0.17 | 0.03 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 14.00 | 0.50 | 2.55 | 1.53 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.55 | -0.21 | 0.04 | -0.09 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 0.15 | 1.30 | 0.73 | % | 0.05 | 0 | 0 | 1.44 | -0.25 | 0.04 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 16.00 | 0.10 | 3.10 | 1.60 | 1.70 | -0.26 | -13.27% | 0.10 | 1 | 83 | 1.86 | -0.30 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 0.60 | 3.60 | 2.10 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.96 | -0.35 | 0.05 | -0.11 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 1.70 | 4.00 | 2.85 | 3.62 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.13 | -0.41 | 0.05 | -0.11 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 1.30 | 4.80 | 3.05 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.83 | -0.46 | 0.06 | -0.11 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 2.35 | 5.20 | 3.78 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.87 | -0.51 | 0.06 | -0.11 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 3.00 | 5.90 | 4.45 | 4.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.88 | -0.57 | 0.06 | -0.10 | 7/15/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 3.50 | 6.90 | 5.20 | 6.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.08 | -0.63 | 0.06 | -0.09 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 4.40 | 7.50 | 5.95 | 7.52 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.98 | -0.67 | 0.05 | -0.09 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 5.30 | 8.40 | 6.85 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.08 | -0.72 | 0.05 | -0.08 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 6.20 | 9.30 | 7.75 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.16 | -0.76 | 0.05 | -0.07 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 6.50 | 10.40 | 8.45 | % | 0.32 | 0 | 0 | 3.38 | -0.80 | 0.04 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 27.00 | 7.30 | 11.40 | 9.35 | % | 0.35 | 0 | 0 | 3.52 | -0.83 | 0.04 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 28.00 | 8.80 | 12.00 | 10.40 | 13.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.35 | -0.85 | 0.04 | -0.05 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 9.20 | 13.20 | 11.20 | % | 0.39 | 0 | 0 | 3.62 | -0.85 | 0.03 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 30.00 | 11.00 | 13.90 | 12.45 | 12.60 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.50 | -0.87 | 0.03 | -0.05 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 11.10 | 15.20 | 13.15 | % | 0.42 | 0 | 0 | 3.84 | -0.89 | 0.03 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 32.00 | 12.10 | 16.10 | 14.10 | % | 0.44 | 0 | 0 | 3.87 | -0.91 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 33.00 | 13.10 | 17.10 | 15.10 | % | 0.46 | 0 | 0 | 3.98 | -0.92 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 34.00 | 14.10 | 18.10 | 16.10 | % | 0.47 | 0 | 0 | 4.07 | -0.93 | 0.02 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 15.70 | 18.90 | 17.30 | 10.21 | 0.00 | 0.00% | 0.49 | 0 | 5 | 4.00 | -0.94 | 0.02 | -0.03 | 6/29/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 16.00 | 20.10 | 18.05 | % | 0.50 | 0 | 0 | 4.25 | -0.95 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 37.00 | 17.00 | 21.10 | 19.05 | % | 0.51 | 0 | 0 | 4.34 | -0.96 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 38.00 | 18.00 | 22.10 | 20.05 | % | 0.53 | 0 | 0 | 4.42 | -0.96 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 39.00 | 19.00 | 23.10 | 21.05 | % | 0.54 | 0 | 0 | 4.50 | -0.97 | 0.01 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 20.50 | 23.60 | 22.05 | 26.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.16 | -0.98 | 0.01 | -0.01 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |