Options Chain for PROSHARES TR ULTRA CRCL (CRCA) - $17.99 as of 10/8/2025 6:47:20 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 | 11.90 | 14.30 | 13.10 | % | 2.62 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 6.00 | 10.90 | 13.30 | 12.10 | % | 2.02 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.00 | 9.90 | 12.30 | 11.10 | % | 1.59 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 8.90 | 11.30 | 10.10 | 7.41 | 0.00 | 0.00% | 1.26 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 8.10 | 9.80 | 8.95 | 6.39 | 0.00 | 0.00% | 0.99 | 0 | 11 | 4.68 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 6.90 | 9.30 | 8.10 | % | 0.81 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 5.90 | 8.40 | 7.15 | 6.57 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 5.00 | 6.90 | 5.95 | 3.50 | 0.00 | 0.00% | 0.50 | 0 | 13 | 3.34 | 0.97 | 0.04 | -0.01 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 4.30 | 6.00 | 5.15 | 3.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.04 | 0.91 | 0.04 | -0.03 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 3.50 | 5.20 | 4.35 | 4.50 | +1.80 | +66.67% | 0.31 | 1 | 28 | 2.86 | 0.85 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | 3.80 | +0.20 | +5.56% | 0.27 | 14 | 77 | 2.19 | 0.77 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 2.40 | 3.80 | 3.10 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.83 | 0.70 | 0.07 | -0.08 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 17.00 | 1.90 | 3.00 | 2.45 | 2.84 | 0.00 | 0.00% | 0.14 | 0 | 145 | 1.80 | 0.62 | 0.07 | -0.09 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 18.00 | 1.50 | 2.60 | 2.05 | 2.22 | +0.07 | +3.26% | 0.11 | 13 | 612 | 1.88 | 0.55 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 19.00 | 1.20 | 2.30 | 1.75 | 1.50 | -0.30 | -16.67% | 0.09 | 50 | 121 | 1.97 | 0.48 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 1.00 | 2.10 | 1.55 | 1.50 | -0.10 | -6.25% | 0.08 | 42 | 174 | 2.09 | 0.42 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 21.00 | 0.45 | 2.25 | 1.35 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.13 | 0.36 | 0.07 | -0.10 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 22.00 | 0.60 | 1.50 | 1.05 | 1.08 | -0.72 | -40.00% | 0.05 | 2 | 867 | 2.09 | 0.31 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 2.10 | 1.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.13 | 0.26 | 0.06 | -0.09 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 2.00 | 1.03 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.24 | 0.22 | 0.05 | -0.08 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.90 | 0.18 | 0.05 | -0.08 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 1.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.46 | 0.15 | 0.04 | -0.07 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | 0.55 | -0.20 | -26.67% | 0.01 | 5 | 105 | 2.01 | 0.13 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 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 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.08 | 0 | 30 | 6.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 10 | 113 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.65 | -0.03 | 0.04 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 66 | 3.69 | -0.09 | 0.04 | -0.03 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 0.40 | 0.85 | 0.63 | 0.90 | +0.38 | +73.08% | 0.04 | 5 | 48 | 1.98 | -0.15 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.40 | 1.70 | 1.05 | 0.80 | +0.20 | +33.34% | 0.07 | 6 | 65 | 2.09 | -0.23 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 16.00 | 0.70 | 1.70 | 1.20 | 1.30 | -0.10 | -7.15% | 0.07 | 2 | 36 | 1.86 | -0.30 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 17.00 | 1.20 | 2.40 | 1.80 | 2.00 | -0.07 | -3.39% | 0.11 | 1 | 87 | 2.01 | -0.38 | 0.07 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 18.00 | 1.60 | 3.30 | 2.45 | 2.60 | +0.30 | +13.05% | 0.14 | 1 | 196 | 2.11 | -0.45 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 19.00 | 2.40 | 4.00 | 3.20 | 3.40 | +0.30 | +9.68% | 0.17 | 1 | 7 | 2.23 | -0.52 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 2.70 | 4.70 | 3.70 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.05 | -0.58 | 0.07 | -0.11 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 21.00 | 3.90 | 5.50 | 4.70 | 7.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.32 | -0.64 | 0.07 | -0.10 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 22.00 | 4.30 | 5.80 | 5.05 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -0.69 | 0.06 | -0.10 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 23.00 | 5.10 | 7.20 | 6.15 | % | 0.27 | 0 | 0 | 3.25 | -0.74 | 0.06 | -0.09 | 10/8/2025 3:59:51 PM EST | |||
| 24.00 | 5.60 | 8.10 | 6.85 | % | 0.29 | 0 | 0 | 0.00 | -0.78 | 0.05 | -0.08 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 6.50 | 9.00 | 7.75 | % | 0.31 | 0 | 0 | 0.01 | -0.82 | 0.05 | -0.08 | 10/8/2025 3:59:51 PM EST | |||
| 26.00 | 7.40 | 9.90 | 8.65 | % | 0.33 | 0 | 0 | 0.00 | -0.85 | 0.04 | -0.07 | 10/8/2025 3:59:51 PM EST | |||
| 27.00 | 8.40 | 10.80 | 9.60 | % | 0.36 | 0 | 0 | 0.00 | -0.87 | 0.04 | -0.06 | 10/8/2025 3:59:51 PM EST |