Options Chain for THEMES ETF TR LEVERAGE SHS 2X (NETG) - $16.01 as of 7/14/2026 11:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.90 | 16.50 | 15.70 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 3.00 | 14.00 | 15.50 | 14.75 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 4.00 | 13.00 | 14.50 | 13.75 | % | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 5.00 | 11.90 | 13.50 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 6.00 | 10.90 | 12.50 | 11.70 | 11.00 | 0.00 | 0.00% | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/14/2026 11:58:54 AM EST |
| 7.00 | 9.90 | 11.40 | 10.65 | % | 1.52 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 8.00 | 9.00 | 10.50 | 9.75 | % | 1.22 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 9.00 | 7.90 | 9.40 | 8.65 | 6.90 | 0.00 | 0.00% | 0.96 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 11:58:54 AM EST |
| 10.00 | 6.90 | 8.50 | 7.70 | 5.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 11.00 | 6.00 | 7.50 | 6.75 | 3.10 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 11:58:54 AM EST |
| 12.00 | 4.90 | 6.40 | 5.65 | 3.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 13.00 | 4.00 | 5.10 | 4.55 | 3.35 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 14.00 | 2.90 | 4.10 | 3.50 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 15.00 | 2.10 | 3.50 | 2.80 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.63 | 0.91 | 0.11 | -0.03 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 16.00 | 1.30 | 2.35 | 1.83 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.45 | 0.77 | 0.15 | -0.08 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 17.00 | 0.55 | 1.70 | 1.13 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.31 | 0.60 | 0.17 | -0.11 | 6/9/2026 | 7/14/2026 11:58:54 AM EST |
| 18.00 | 0.05 | 1.35 | 0.70 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.45 | 0.42 | 0.18 | -0.11 | 6/30/2026 | 7/14/2026 11:58:54 AM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.56 | 0.27 | 0.15 | -0.10 | 7/14/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.15 | 0.11 | -0.07 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.08 | 0.07 | -0.05 | 7/14/2026 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.03 | 0.04 | -0.03 | 7/14/2026 11:58:54 AM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.49 | 0.02 | 0.02 | -0.01 | 7/14/2026 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.78 | 0.01 | 0.01 | -0.01 | 7/14/2026 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:58:54 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 11:58:54 AM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:58:54 AM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/14/2026 11:58:54 AM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 7.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 11:58:54 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 11:58:54 AM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/14/2026 11:58:54 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 11:58:54 AM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.00 | -0.09 | 0.11 | -0.03 | 7/8/2026 | 7/14/2026 11:58:54 AM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.75 | -0.23 | 0.15 | -0.08 | 7/14/2026 11:58:54 AM EST | |||
| 17.00 | 0.15 | 1.30 | 0.73 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.44 | -0.40 | 0.17 | -0.11 | 7/9/2026 | 7/14/2026 11:58:54 AM EST |
| 18.00 | 0.60 | 1.80 | 1.20 | % | 0.07 | 0 | 0 | 2.39 | -0.58 | 0.18 | -0.11 | 7/14/2026 11:58:54 AM EST | |||
| 19.00 | 1.45 | 2.40 | 1.93 | % | 0.10 | 0 | 0 | 2.47 | -0.73 | 0.15 | -0.10 | 7/14/2026 11:58:54 AM EST | |||
| 20.00 | 2.25 | 3.30 | 2.78 | % | 0.14 | 0 | 0 | 2.42 | -0.85 | 0.11 | -0.07 | 7/14/2026 11:58:54 AM EST | |||
| 21.00 | 3.00 | 4.20 | 3.60 | % | 0.17 | 0 | 0 | 0.01 | -0.92 | 0.07 | -0.05 | 7/14/2026 11:58:54 AM EST | |||
| 22.00 | 4.00 | 5.10 | 4.55 | % | 0.21 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.03 | 7/14/2026 11:58:54 AM EST | |||
| 23.00 | 5.00 | 6.00 | 5.50 | % | 0.24 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 7/14/2026 11:58:54 AM EST | |||
| 24.00 | 6.00 | 7.00 | 6.50 | % | 0.27 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 7/14/2026 11:58:54 AM EST | |||
| 25.00 | 7.00 | 8.00 | 7.50 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST | |||
| 30.00 | 12.00 | 13.00 | 12.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:54 AM EST |