Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $12.08 as of 8/12/2026 9:24:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 12.60 | 12.35 | 8.58 | 0.00 | 0.00% | 12.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 12:59:10 PM EST |
| 2.00 | 11.10 | 11.60 | 11.35 | % | 5.67 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 3.00 | 10.10 | 10.60 | 10.35 | 9.95 | 0.00 | 0.00% | 3.45 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 12:59:10 PM EST |
| 4.00 | 9.10 | 9.60 | 9.35 | 8.41 | 0.00 | 0.00% | 2.34 | 0 | 15 | 5.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 12:59:10 PM EST |
| 5.00 | 8.30 | 8.40 | 8.35 | 8.39 | +1.27 | +17.84% | 1.67 | 11 | 66 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 6.00 | 7.10 | 7.60 | 7.35 | 6.21 | +0.20 | +3.33% | 1.22 | 5 | 32 | 3.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 7.00 | 6.20 | 6.60 | 6.40 | 4.85 | 0.00 | 0.00% | 0.91 | 0 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 12:59:10 PM EST |
| 8.00 | 5.20 | 5.60 | 5.40 | 5.30 | +1.06 | +25.00% | 0.68 | 87 | 362 | 2.73 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 9.00 | 4.30 | 4.60 | 4.45 | 4.50 | +1.16 | +34.74% | 0.49 | 33 | 428 | 2.21 | 0.96 | 0.03 | -0.02 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.47 | +1.17 | +50.87% | 0.35 | 710 | 1,256 | 1.33 | 0.91 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 11.00 | 2.55 | 2.80 | 2.68 | 2.70 | +1.05 | +63.64% | 0.24 | 257 | 380 | 1.51 | 0.83 | 0.08 | -0.05 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | 1.94 | +0.84 | +76.37% | 0.16 | 268 | 1,138 | 1.45 | 0.72 | 0.12 | -0.06 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 13.00 | 1.25 | 1.40 | 1.33 | 1.25 | +0.55 | +78.58% | 0.10 | 888 | 1,620 | 1.45 | 0.59 | 0.14 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.45 | +100.00% | 0.06 | 881 | 1,836 | 1.46 | 0.45 | 0.14 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.31 | +119.24% | 0.04 | 341 | 3,312 | 1.44 | 0.33 | 0.13 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.21 | +110.53% | 0.02 | 144 | 557 | 1.45 | 0.23 | 0.11 | -0.06 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 72 | 647 | 1.48 | 0.16 | 0.08 | -0.04 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.09 | +112.50% | 0.01 | 114 | 1,765 | 1.58 | 0.10 | 0.06 | -0.03 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 54 | 839 | 1.45 | 0.07 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 321 | 1,588 | 1.61 | 0.04 | 0.03 | -0.02 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 253 | 1.88 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 3,059 | 2.20 | 0.02 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 166 | 1.90 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 28 | 571 | 2.28 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 70 | 1,656 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 12:59:10 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 12:59:10 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 504 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 12:59:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 948 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 12:59:10 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 12:59:10 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 12:59:10 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 12:59:10 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 67 | 3.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 12:59:10 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 12:59:10 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 12:59:10 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 12:59:10 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 12:59:10 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 4.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 12:59:10 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 12:59:10 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/13/2026 12:59:10 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/13/2026 12:59:10 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 12:59:10 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 | 0.01 | -0.05 | -83.34% | 0.03 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 12:59:10 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 12:59:10 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 12:59:10 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 628 | 4.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.02 | 40 | 513 | 3.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 77 | 823 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 64 | 3,501 | 1.97 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 270 | 1,204 | 1.70 | -0.04 | 0.03 | -0.02 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 324 | 1,096 | 1.51 | -0.09 | 0.05 | -0.03 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.28 | -50.00% | 0.03 | 758 | 359 | 1.51 | -0.17 | 0.08 | -0.05 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.54 | -51.93% | 0.05 | 169 | 1,714 | 1.48 | -0.28 | 0.12 | -0.06 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.67 | -41.36% | 0.07 | 81 | 638 | 1.45 | -0.41 | 0.14 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 14.00 | 1.40 | 1.65 | 1.53 | 1.58 | -0.77 | -32.77% | 0.11 | 28 | 567 | 1.46 | -0.55 | 0.14 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 15.00 | 2.10 | 2.30 | 2.20 | 2.17 | -1.05 | -32.61% | 0.15 | 12 | 1,141 | 1.57 | -0.67 | 0.13 | -0.07 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 16.00 | 2.90 | 3.10 | 3.00 | 2.95 | -1.15 | -28.05% | 0.19 | 32 | 2,615 | 1.52 | -0.77 | 0.11 | -0.06 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 17.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.05 | -20.80% | 0.23 | 3 | 498 | 1.62 | -0.84 | 0.08 | -0.04 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 18.00 | 4.60 | 5.00 | 4.80 | 4.75 | -1.56 | -24.73% | 0.27 | 6 | 2,713 | 1.88 | -0.90 | 0.06 | -0.03 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 19.00 | 5.50 | 5.90 | 5.70 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 72 | 2.28 | -0.93 | 0.04 | -0.02 | 8/12/2026 | 8/13/2026 12:59:10 PM EST |
| 20.00 | 6.50 | 6.90 | 6.70 | 6.90 | -1.00 | -12.66% | 0.34 | 20 | 290 | 2.04 | -0.96 | 0.03 | -0.02 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 21.00 | 7.40 | 7.90 | 7.65 | 9.05 | 0.00 | 0.00% | 0.36 | 0 | 137 | 2.21 | -0.97 | 0.02 | -0.01 | 8/12/2026 | 8/13/2026 12:59:10 PM EST |
| 22.00 | 8.40 | 8.90 | 8.65 | 11.84 | 0.00 | 0.00% | 0.39 | 0 | 207 | 2.37 | -0.98 | 0.01 | -0.01 | 8/7/2026 | 8/13/2026 12:59:10 PM EST |
| 23.00 | 9.40 | 9.90 | 9.65 | 11.00 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.52 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/13/2026 12:59:10 PM EST |
| 24.00 | 10.40 | 10.80 | 10.60 | 14.00 | 0.00 | 0.00% | 0.44 | 0 | 62 | 2.93 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/13/2026 12:59:10 PM EST |
| 25.00 | 11.40 | 11.90 | 11.65 | 14.79 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 12:59:10 PM EST |
| 26.00 | 12.30 | 12.90 | 12.60 | 14.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 12:59:10 PM EST |
| 27.00 | 13.40 | 13.90 | 13.65 | 17.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 12:59:10 PM EST |
| 28.00 | 14.40 | 14.80 | 14.60 | 19.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 12:59:10 PM EST |
| 29.00 | 15.40 | 15.90 | 15.65 | 13.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/13/2026 12:59:10 PM EST |
| 30.00 | 16.40 | 16.90 | 16.65 | 17.40 | -1.70 | -8.91% | 0.55 | 4 | 31 | 3.37 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:59:10 PM EST |
| 31.00 | 17.40 | 17.90 | 17.65 | % | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 32.00 | 18.40 | 18.90 | 18.65 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 12:59:10 PM EST |
| 33.00 | 19.30 | 19.90 | 19.60 | % | 0.59 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 34.00 | 20.40 | 20.80 | 20.60 | % | 0.61 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 35.00 | 21.40 | 21.90 | 21.65 | 24.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 12:59:10 PM EST |
| 36.00 | 22.30 | 22.90 | 22.60 | % | 0.63 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 37.00 | 23.40 | 23.80 | 23.60 | % | 0.64 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 38.00 | 24.40 | 24.80 | 24.60 | % | 0.65 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 39.00 | 25.40 | 25.90 | 25.65 | % | 0.66 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 40.00 | 26.40 | 26.90 | 26.65 | 18.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/13/2026 12:59:10 PM EST |
| 41.00 | 27.40 | 27.80 | 27.60 | % | 0.67 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 42.00 | 28.40 | 28.80 | 28.60 | 26.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/13/2026 12:59:10 PM EST |
| 43.00 | 29.40 | 29.90 | 29.65 | % | 0.69 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 44.00 | 30.40 | 30.80 | 30.60 | % | 0.70 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 12:59:10 PM EST | |||
| 45.00 | 31.40 | 31.90 | 31.65 | 33.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 12:59:10 PM EST |