Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $15.20 as of 8/17/2026 7:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.00 | 13.00 | 12.50 | 7.06 | 0.00 | 0.00% | 3.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 5.00 | 11.00 | 12.20 | 11.60 | 8.10 | 0.00 | 0.00% | 2.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:52 PM EST |
| 6.00 | 10.00 | 11.20 | 10.60 | 9.00 | 0.00 | 0.00% | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 7.00 | 9.00 | 10.20 | 9.60 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 8.00 | 7.90 | 9.20 | 8.55 | 3.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:52 PM EST |
| 9.00 | 7.00 | 8.20 | 7.60 | % | 0.84 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 10.00 | 6.00 | 7.20 | 6.60 | 6.40 | +3.20 | +100.00% | 0.66 | 1 | 32 | 7.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 11.00 | 5.00 | 6.20 | 5.60 | 2.65 | 0.00 | 0.00% | 0.51 | 0 | 4 | 7.90 | 0.99 | 0.02 | -0.01 | 8/4/2026 | 8/17/2026 3:59:52 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 4.13 | 0.00 | 0.00% | 0.38 | 0 | 7 | 6.92 | 0.96 | 0.03 | -0.03 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 13.00 | 3.10 | 4.20 | 3.65 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 26 | 3.11 | 0.90 | 0.05 | -0.06 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 14.00 | 2.30 | 3.40 | 2.85 | 2.40 | +0.15 | +6.67% | 0.20 | 1 | 44 | 3.26 | 0.81 | 0.08 | -0.09 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 15.00 | 1.55 | 2.50 | 2.03 | 2.00 | +0.25 | +14.29% | 0.14 | 30 | 74 | 5.16 | 0.71 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 16.00 | 1.15 | 1.80 | 1.48 | 1.45 | +0.25 | +20.84% | 0.09 | 34 | 89 | 1.91 | 0.58 | 0.13 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 17.00 | 0.75 | 1.40 | 1.08 | 1.00 | +0.20 | +25.00% | 0.06 | 14 | 118 | 1.75 | 0.45 | 0.14 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 18.00 | 0.35 | 1.10 | 0.73 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.92 | 0.33 | 0.13 | -0.13 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.38 | -0.42 | -52.50% | 0.03 | 4 | 22 | 1.99 | 0.23 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.45 | -69.24% | 0.02 | 63 | 74 | 2.06 | 0.16 | 0.08 | -0.10 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.54 | 0.11 | 0.06 | -0.08 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.71 | 0.06 | 0.05 | -0.05 | 7/21/2026 | 8/17/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.04 | 0.03 | -0.04 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.03 | 0.02 | -0.03 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.31 | 0.02 | 0.02 | -0.02 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.38 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.57 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | -0.01 | 8/17/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.13 | +260.00% | 0.01 | 1 | 57 | 4.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.74 | -0.01 | 0.02 | -0.01 | 8/6/2026 | 8/17/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.28 | -0.04 | 0.03 | -0.03 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.70 | -0.10 | 0.05 | -0.06 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 14.00 | 0.10 | 0.60 | 0.35 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.78 | -0.19 | 0.08 | -0.09 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 15.00 | 0.35 | 0.80 | 0.58 | 0.68 | -0.22 | -24.45% | 0.04 | 1 | 18 | 1.70 | -0.29 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 16.00 | 0.55 | 1.20 | 0.88 | 1.05 | -0.86 | -45.03% | 0.06 | 2 | 4 | 1.54 | -0.42 | 0.13 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 17.00 | 1.15 | 1.75 | 1.45 | 1.60 | -0.63 | -28.26% | 0.09 | 6 | 13 | 1.57 | -0.55 | 0.14 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 18.00 | 1.85 | 2.45 | 2.15 | 2.40 | -1.10 | -31.43% | 0.12 | 5 | 10 | 1.58 | -0.67 | 0.13 | -0.13 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 19.00 | 2.50 | 3.50 | 3.00 | 3.10 | -1.70 | -35.42% | 0.16 | 2 | 3 | 4.98 | -0.77 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 20.00 | 3.20 | 4.30 | 3.75 | 3.82 | -1.28 | -25.10% | 0.19 | 4 | 20 | 5.10 | -0.84 | 0.08 | -0.10 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 21.00 | 4.10 | 5.20 | 4.65 | % | 0.22 | 0 | 0 | 0.00 | -0.89 | 0.06 | -0.08 | 8/17/2026 3:59:52 PM EST | |||
| 22.00 | 5.00 | 6.20 | 5.60 | 5.40 | % | 0.25 | 7 | 0 | 4.76 | -0.94 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 23.00 | 6.10 | 7.20 | 6.65 | 11.23 | 0.00 | 0.00% | 0.29 | 0 | 2 | 5.82 | -0.96 | 0.03 | -0.04 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 24.00 | 6.90 | 8.10 | 7.50 | % | 0.31 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.03 | 8/17/2026 3:59:52 PM EST | |||
| 25.00 | 7.90 | 9.10 | 8.50 | % | 0.34 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 8/17/2026 3:59:52 PM EST | |||
| 26.00 | 8.90 | 10.10 | 9.50 | % | 0.37 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:52 PM EST | |||
| 27.00 | 9.90 | 11.00 | 10.45 | % | 0.39 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:52 PM EST | |||
| 28.00 | 11.00 | 12.00 | 11.50 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:52 PM EST | |||
| 29.00 | 11.80 | 13.10 | 12.45 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 30.00 | 13.10 | 14.10 | 13.60 | 13.87 | -1.00 | -6.73% | 0.45 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 31.00 | 13.80 | 15.00 | 14.40 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 32.00 | 14.80 | 16.00 | 15.40 | % | 0.48 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 33.00 | 15.80 | 17.00 | 16.40 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 34.00 | 16.80 | 18.00 | 17.40 | 14.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:52 PM EST |
| 35.00 | 17.80 | 19.10 | 18.45 | 21.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:52 PM EST |