Options Chain for CANARY CAPITAL GROUP LLX CANARY HBAR ETF (HBR) - $12.80 as of 9/28/2026 11:10:27 AM 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 | 15.90 | 16.80 | 16.35 | % | 16.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 2.00 | 14.80 | 15.80 | 15.30 | % | 7.65 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 3.00 | 13.80 | 14.80 | 14.30 | % | 4.77 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 4.00 | 12.90 | 13.80 | 13.35 | % | 3.34 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 5.00 | 11.90 | 12.80 | 12.35 | % | 2.47 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 6.00 | 10.90 | 11.80 | 11.35 | % | 1.89 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 7.00 | 9.90 | 10.80 | 10.35 | % | 1.48 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 8.00 | 8.90 | 9.80 | 9.35 | 5.00 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:59:03 PM EST |
| 9.00 | 7.90 | 8.70 | 8.30 | 7.20 | +5.35 | +289.19% | 0.92 | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 10.00 | 6.80 | 7.80 | 7.30 | 6.74 | +5.58 | +481.04% | 0.73 | 20 | 30 | 2.36 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 11.00 | 5.90 | 6.80 | 6.35 | 5.77 | +4.27 | +284.67% | 0.58 | 20 | 42 | 2.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 12.00 | 4.90 | 5.80 | 5.35 | 4.00 | +3.50 | +700.00% | 0.45 | 4 | 24 | 1.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 13.00 | 3.90 | 4.80 | 4.35 | 3.00 | +2.55 | +566.67% | 0.33 | 6 | 11 | 1.45 | 0.99 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 14.00 | 2.95 | 3.80 | 3.38 | 2.30 | +2.05 | +820.00% | 0.24 | 6 | 6 | 1.29 | 0.96 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 15.00 | 2.05 | 2.80 | 2.43 | 2.20 | +1.85 | +528.58% | 0.16 | 99 | 112 | 1.02 | 0.89 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 16.00 | 1.25 | 2.00 | 1.63 | 0.60 | % | 0.10 | 3 | 0 | 0.91 | 0.76 | 0.14 | -0.02 | 9/28/2026 | 9/28/2026 12:59:03 PM EST | |
| 17.00 | 0.60 | 1.25 | 0.93 | 0.78 | % | 0.05 | 32 | 0 | 0.51 | 0.59 | 0.18 | -0.03 | 9/28/2026 | 9/28/2026 12:59:03 PM EST | |
| 18.00 | 0.55 | 0.85 | 0.70 | 0.55 | +0.46 | +511.12% | 0.04 | 52 | 30 | 0.54 | 0.41 | 0.18 | -0.03 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.82 | 0.26 | 0.15 | -0.02 | 9/28/2026 12:59:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 11 | 0.81 | 0.15 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 12:59:03 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.06 | -0.01 | 9/28/2026 12:59:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:03 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.01 | -0.01 | 9/28/2026 12:59:03 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.15 | -0.04 | 0.04 | -0.01 | 9/28/2026 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.35 | % | 0.02 | 1 | 0 | 0.99 | -0.11 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 12:59:03 PM EST | |
| 16.00 | 0.10 | 0.65 | 0.38 | 0.35 | % | 0.02 | 16 | 0 | 0.58 | -0.24 | 0.14 | -0.02 | 9/28/2026 | 9/28/2026 12:59:03 PM EST | |
| 17.00 | 0.45 | 1.05 | 0.75 | % | 0.04 | 0 | 0 | 0.60 | -0.41 | 0.18 | -0.03 | 9/28/2026 12:59:03 PM EST | |||
| 18.00 | 1.00 | 1.70 | 1.35 | % | 0.08 | 0 | 0 | 0.57 | -0.59 | 0.18 | -0.03 | 9/28/2026 12:59:03 PM EST | |||
| 19.00 | 1.60 | 2.40 | 2.00 | % | 0.11 | 0 | 0 | 0.84 | -0.74 | 0.15 | -0.02 | 9/28/2026 12:59:03 PM EST | |||
| 20.00 | 2.50 | 3.30 | 2.90 | % | 0.14 | 0 | 0 | 0.98 | -0.85 | 0.10 | -0.01 | 9/28/2026 12:59:03 PM EST | |||
| 21.00 | 3.30 | 4.20 | 3.75 | % | 0.18 | 0 | 0 | 1.14 | -0.92 | 0.06 | -0.01 | 9/28/2026 12:59:03 PM EST |