Options Chain for PROSHARES TR ULTRA CRCL NEW (CRCA) - $16.73 as of 10/9/2026 6:42:25 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 | 12.80 | 13.80 | 13.30 | % | 2.66 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 6.00 | 11.80 | 12.80 | 12.30 | % | 2.05 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 7.00 | 10.80 | 11.80 | 11.30 | % | 1.61 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 8.00 | 9.80 | 10.80 | 10.30 | % | 1.29 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 9.00 | 8.80 | 9.80 | 9.30 | % | 1.03 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 10.00 | 7.80 | 8.80 | 8.30 | 7.50 | 0.00 | 0.00% | 0.83 | 0 | 5 | 4.11 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 6.80 | 7.90 | 7.35 | 7.80 | +1.50 | +23.81% | 0.67 | 1 | 1 | 3.36 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.00 | 5.80 | 6.80 | 6.30 | 5.70 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.13 | 0.99 | 0.01 | -0.01 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 4.80 | 5.80 | 5.30 | % | 0.41 | 0 | 0 | 2.69 | 0.97 | 0.02 | -0.02 | 10/9/2026 3:59:58 PM EST | |||
| 14.00 | 3.80 | 5.00 | 4.40 | 4.50 | +1.57 | +53.59% | 0.31 | 1 | 26 | 2.28 | 0.93 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 3.00 | 4.10 | 3.55 | 1.99 | 0.00 | 0.00% | 0.24 | 0 | 33 | 2.04 | 0.87 | 0.06 | -0.06 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 2.15 | 3.20 | 2.68 | 3.17 | +1.57 | +98.13% | 0.17 | 1 | 2 | 1.77 | 0.80 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 1.50 | 2.40 | 1.95 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.06 | 0.70 | 0.11 | -0.08 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 1.15 | 1.80 | 1.48 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.28 | 0.58 | 0.13 | -0.09 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 0.75 | 1.30 | 1.03 | 1.05 | +0.60 | +133.34% | 0.05 | 29 | 35 | 1.28 | 0.45 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 1.00 | +0.60 | +150.00% | 0.04 | 3 | 77 | 1.34 | 0.34 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 0.30 | 0.90 | 0.60 | 0.70 | +0.55 | +366.67% | 0.03 | 24 | 43 | 1.43 | 0.25 | 0.10 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.20 | +80.00% | 0.01 | 10 | 50 | 1.22 | 0.19 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.47 | 0.14 | 0.07 | -0.06 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.95 | 0.08 | 0.05 | -0.04 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.13 | 0.05 | 0.03 | -0.03 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.22 | 0.04 | 0.03 | -0.02 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.37 | 0.02 | 0.02 | -0.02 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.52 | 0.02 | 0.01 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.66 | 0.01 | 0.01 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.79 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 3.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.36 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 10/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.96 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.64 | -0.03 | 0.02 | -0.02 | 10/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.24 | -0.07 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.40 | -0.13 | 0.06 | -0.06 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.70 | -66.67% | 0.03 | 2 | 39 | 1.37 | -0.20 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 0.30 | 0.80 | 0.55 | 0.60 | -0.90 | -60.00% | 0.03 | 7 | 83 | 1.12 | -0.30 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 0.80 | 1.25 | 1.03 | 1.02 | -1.08 | -51.43% | 0.06 | 17 | 48 | 1.20 | -0.42 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 1.15 | 1.90 | 1.53 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.15 | -0.55 | 0.13 | -0.09 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 1.95 | 2.80 | 2.38 | 2.00 | -0.65 | -24.53% | 0.12 | 13 | 53 | 1.31 | -0.66 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 2.70 | 3.60 | 3.15 | 3.98 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.26 | -0.75 | 0.10 | -0.08 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 3.40 | 4.50 | 3.95 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.11 | -0.81 | 0.08 | -0.07 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 4.30 | 5.40 | 4.85 | 3.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.23 | -0.86 | 0.07 | -0.06 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 24.00 | 5.20 | 6.40 | 5.80 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.45 | -0.92 | 0.05 | -0.04 | 9/14/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 6.20 | 7.30 | 6.75 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.52 | -0.95 | 0.03 | -0.03 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 26.00 | 7.30 | 8.30 | 7.80 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.70 | -0.96 | 0.03 | -0.02 | 9/15/2026 | 10/9/2026 3:59:58 PM EST |
| 27.00 | 8.10 | 9.30 | 8.70 | 10.93 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.87 | -0.98 | 0.02 | -0.02 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 28.00 | 9.10 | 10.30 | 9.70 | % | 0.35 | 0 | 0 | 3.04 | -0.98 | 0.01 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 29.00 | 10.10 | 11.20 | 10.65 | % | 0.37 | 0 | 0 | 3.05 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 11.10 | 12.20 | 11.65 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.19 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 31.00 | 12.20 | 13.20 | 12.70 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 32.00 | 13.00 | 14.20 | 13.60 | % | 0.42 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 33.00 | 14.00 | 15.20 | 14.60 | % | 0.44 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 34.00 | 15.10 | 16.20 | 15.65 | % | 0.46 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 35.00 | 15.90 | 17.20 | 16.55 | 15.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |