Options Chain for PROSHARES TR ULTRA CRCL (CRCA) - $4.12 as of 12/3/2025 8:09:55 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 | 3.30 | 4.50 | 3.90 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 2.00 | 2.45 | 3.50 | 2.98 | 1.50 | 0.00 | 0.00% | 1.49 | 0 | 7 | 6.57 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 3.00 | 1.50 | 2.50 | 2.00 | 1.80 | +0.60 | +50.00% | 0.67 | 4 | 132 | 4.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 4.00 | 0.80 | 1.25 | 1.03 | 1.20 | +0.65 | +118.19% | 0.26 | 13 | 196 | 1.91 | 0.82 | 0.23 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.18 | +48.65% | 0.11 | 120 | 311 | 1.49 | 0.53 | 0.25 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.12 | +80.00% | 0.04 | 37 | 146 | 1.42 | 0.33 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.46 | 0.19 | 0.15 | -0.01 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 10 | 159 | 1.67 | 0.12 | 0.11 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 32 | 517 | 2.51 | 0.06 | 0.06 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.56 | 0.04 | 0.04 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.00 | 0.02 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.57 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 277 | 4.25 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 197 | 4.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 295 | 4.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 5.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 120 | 5.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.03 | 5 | 168 | 2.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.22 | -48.89% | 0.06 | 159 | 65 | 1.42 | -0.18 | 0.23 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.90 | 0.48 | 0.70 | -0.40 | -36.37% | 0.10 | 32 | 552 | 1.69 | -0.47 | 0.25 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 6.00 | 1.15 | 1.75 | 1.45 | 1.45 | -0.55 | -27.50% | 0.24 | 31 | 417 | 2.41 | -0.67 | 0.21 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 7.00 | 1.50 | 2.75 | 2.13 | 3.05 | 0.00 | 0.00% | 0.30 | 0 | 68 | 2.95 | -0.81 | 0.15 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 8.00 | 2.70 | 3.80 | 3.25 | 3.95 | 0.00 | 0.00% | 0.41 | 0 | 17 | 3.51 | -0.88 | 0.11 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 9.00 | 3.40 | 4.80 | 4.10 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 17 | 3.86 | -0.94 | 0.06 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 4.90 | 5.20 | 5.05 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 214 | 2.02 | -0.96 | 0.04 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 11.00 | 5.30 | 6.70 | 6.00 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 66 | 4.15 | -0.98 | 0.02 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 12.00 | 6.40 | 7.60 | 7.00 | 8.10 | 0.00 | 0.00% | 0.58 | 0 | 8 | 4.08 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 13.00 | 7.30 | 8.70 | 8.00 | 9.00 | 0.00 | 0.00% | 0.62 | 0 | 31 | 4.58 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 14.00 | 8.40 | 9.70 | 9.05 | 10.64 | 0.00 | 0.00% | 0.65 | 0 | 15 | 4.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 9.40 | 10.70 | 10.05 | 11.25 | 0.00 | 0.00% | 0.67 | 0 | 50 | 4.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 16.00 | 10.40 | 11.70 | 11.05 | 11.70 | 0.00 | 0.00% | 0.69 | 0 | 34 | 5.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 11.40 | 12.70 | 12.05 | 13.70 | 0.00 | 0.00% | 0.71 | 0 | 218 | 5.23 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 12.30 | 13.60 | 12.95 | % | 0.72 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 19.00 | 13.30 | 14.60 | 13.95 | 5.50 | 0.00 | 0.00% | 0.73 | 0 | 5 | 5.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 14.30 | 15.60 | 14.95 | 7.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 15.30 | 16.60 | 15.95 | % | 0.76 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 22.00 | 16.30 | 17.60 | 16.95 | % | 0.77 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 23.00 | 17.30 | 18.60 | 17.95 | % | 0.78 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 24.00 | 18.30 | 19.60 | 18.95 | % | 0.79 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 19.30 | 20.60 | 19.95 | % | 0.80 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.00 | 20.30 | 21.60 | 20.95 | % | 0.81 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 27.00 | 21.30 | 22.60 | 21.95 | 14.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 24.30 | 25.60 | 24.95 | % | 0.83 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |