Options Chain for THEMES ETF TR LEVERAGE SHS 2X (NETG) - $18.83 as of 8/31/2026 5:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 11.70 | 13.30 | 12.50 | % | 1.79 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 8.00 | 10.70 | 12.30 | 11.50 | % | 1.44 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 9.00 | 9.70 | 11.30 | 10.50 | % | 1.17 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 10.00 | 8.80 | 10.30 | 9.55 | 11.30 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 3:59:59 PM EST |
| 11.00 | 7.80 | 9.30 | 8.55 | % | 0.78 | 0 | 0 | 4.15 | 0.99 | 0.00 | -0.01 | 8/31/2026 3:59:59 PM EST | |||
| 12.00 | 6.80 | 8.30 | 7.55 | % | 0.63 | 0 | 0 | 3.72 | 0.98 | 0.01 | -0.01 | 8/31/2026 3:59:59 PM EST | |||
| 13.00 | 5.80 | 7.30 | 6.55 | % | 0.50 | 0 | 0 | 3.32 | 0.96 | 0.02 | -0.01 | 8/31/2026 3:59:59 PM EST | |||
| 14.00 | 4.90 | 6.40 | 5.65 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.04 | 0.92 | 0.03 | -0.02 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 4.00 | 5.50 | 4.75 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.84 | 0.88 | 0.04 | -0.03 | 8/6/2026 | 8/31/2026 3:59:59 PM EST |
| 16.00 | 3.30 | 4.70 | 4.00 | % | 0.25 | 0 | 0 | 2.71 | 0.81 | 0.05 | -0.04 | 8/31/2026 3:59:59 PM EST | |||
| 17.00 | 2.55 | 3.90 | 3.23 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.37 | 0.74 | 0.06 | -0.05 | 8/21/2026 | 8/31/2026 3:59:59 PM EST |
| 18.00 | 2.20 | 3.30 | 2.75 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | 0.67 | 0.07 | -0.05 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 19.00 | 1.60 | 2.55 | 2.08 | 2.00 | -0.45 | -18.37% | 0.11 | 1 | 6 | 1.10 | 0.58 | 0.08 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 1.15 | 2.15 | 1.65 | 1.41 | +0.76 | +116.93% | 0.08 | 6 | 1 | 1.11 | 0.50 | 0.09 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 1.00 | 1.80 | 1.40 | 1.20 | +0.09 | +8.11% | 0.07 | 1 | 2 | 1.17 | 0.41 | 0.09 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 22.00 | 0.40 | 1.30 | 0.85 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.01 | 0.32 | 0.09 | -0.05 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 23.00 | 0.15 | 1.10 | 0.63 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | 0.24 | 0.08 | -0.04 | 8/13/2026 | 8/31/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.38 | 0.19 | 0.07 | -0.03 | 8/31/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.15 | 0.06 | -0.03 | 8/13/2026 | 8/31/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.10 | 0.05 | -0.02 | 8/31/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.07 | 0.04 | -0.02 | 8/14/2026 | 8/31/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.01 | -0.01 | 8/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.55 | -0.01 | 0.00 | -0.01 | 8/31/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.25 | -0.02 | 0.01 | -0.01 | 8/31/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.09 | -0.04 | 0.02 | -0.01 | 8/14/2026 | 8/31/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.82 | -0.08 | 0.03 | -0.02 | 8/26/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | -0.13 | 0.04 | -0.03 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 1.05 | 0.60 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.12 | -0.19 | 0.05 | -0.04 | 8/26/2026 | 8/31/2026 3:59:59 PM EST |
| 17.00 | 0.45 | 1.30 | 0.88 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.13 | -0.26 | 0.06 | -0.05 | 8/24/2026 | 8/31/2026 3:59:59 PM EST |
| 18.00 | 0.45 | 1.60 | 1.03 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.98 | -0.33 | 0.07 | -0.05 | 8/21/2026 | 8/31/2026 3:59:59 PM EST |
| 19.00 | 1.25 | 2.00 | 1.63 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | -0.42 | 0.08 | -0.05 | 8/18/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 1.50 | 2.60 | 2.05 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.00 | -0.50 | 0.09 | -0.05 | 8/19/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 2.15 | 3.20 | 2.68 | % | 0.13 | 0 | 0 | 0.99 | -0.59 | 0.09 | -0.05 | 8/31/2026 3:59:59 PM EST | |||
| 22.00 | 2.90 | 4.00 | 3.45 | % | 0.16 | 0 | 0 | 1.02 | -0.68 | 0.09 | -0.05 | 8/31/2026 3:59:59 PM EST | |||
| 23.00 | 3.50 | 4.90 | 4.20 | % | 0.18 | 0 | 0 | 2.31 | -0.76 | 0.08 | -0.04 | 8/31/2026 3:59:59 PM EST | |||
| 24.00 | 4.30 | 5.70 | 5.00 | % | 0.21 | 0 | 0 | 1.57 | -0.81 | 0.07 | -0.03 | 8/31/2026 3:59:59 PM EST | |||
| 25.00 | 5.10 | 6.60 | 5.85 | % | 0.23 | 0 | 0 | 2.43 | -0.85 | 0.06 | -0.03 | 8/31/2026 3:59:59 PM EST | |||
| 26.00 | 6.00 | 7.50 | 6.75 | % | 0.26 | 0 | 0 | 2.45 | -0.90 | 0.05 | -0.02 | 8/31/2026 3:59:59 PM EST | |||
| 27.00 | 7.00 | 8.40 | 7.70 | % | 0.29 | 0 | 0 | 2.57 | -0.93 | 0.04 | -0.02 | 8/31/2026 3:59:59 PM EST | |||
| 30.00 | 9.80 | 11.30 | 10.55 | % | 0.35 | 0 | 0 | 2.91 | -0.98 | 0.01 | -0.01 | 8/31/2026 3:59:59 PM EST |