Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $13.82 as of 9/4/2026 8:15:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.50 | 12.00 | 11.75 | 9.83 | 0.00 | 0.00% | 5.88 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 3.00 | 10.50 | 11.00 | 10.75 | % | 3.58 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 4.00 | 9.50 | 10.10 | 9.80 | % | 2.45 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 5.00 | 8.60 | 9.10 | 8.85 | % | 1.77 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 6.00 | 7.60 | 8.00 | 7.80 | % | 1.30 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 7.00 | 6.70 | 7.10 | 6.90 | 5.10 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.61 | 0.96 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 5.80 | 6.20 | 6.00 | 5.65 | +1.25 | +28.41% | 0.75 | 2 | 10 | 1.49 | 0.93 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 5.00 | 5.40 | 5.20 | 3.72 | 0.00 | 0.00% | 0.58 | 0 | 36 | 1.21 | 0.89 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 4.20 | 4.70 | 4.45 | 4.20 | +1.13 | +36.81% | 0.45 | 21 | 23 | 1.27 | 0.83 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 3.70 | 4.00 | 3.85 | 3.80 | +1.60 | +72.73% | 0.35 | 19 | 71 | 1.32 | 0.77 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 2.90 | 3.30 | 3.10 | 2.97 | +1.12 | +60.55% | 0.26 | 39 | 108 | 1.21 | 0.70 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 2.65 | 2.85 | 2.75 | 2.70 | +1.10 | +68.75% | 0.21 | 506 | 3,978 | 1.30 | 0.63 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 2.10 | 2.40 | 2.25 | 2.10 | +0.88 | +72.14% | 0.16 | 324 | 339 | 1.27 | 0.57 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 1.70 | 2.00 | 1.85 | 1.70 | +0.75 | +78.95% | 0.12 | 490 | 375 | 1.25 | 0.50 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 1.40 | 1.75 | 1.58 | 1.51 | +0.78 | +106.85% | 0.10 | 109 | 672 | 1.27 | 0.45 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 1.20 | 1.45 | 1.33 | 1.28 | +0.71 | +124.57% | 0.08 | 383 | 625 | 1.28 | 0.39 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.68 | +161.91% | 0.06 | 191 | 184 | 1.30 | 0.34 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 0.80 | 1.10 | 0.95 | 0.82 | +0.42 | +105.00% | 0.05 | 60 | 40 | 1.29 | 0.30 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.81 | +0.51 | +170.00% | 0.04 | 566 | 433 | 1.33 | 0.26 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 0.50 | 0.85 | 0.68 | 0.30 | -0.03 | -9.10% | 0.03 | 5 | 20 | 1.30 | 0.23 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.34 | +0.12 | +54.55% | 0.03 | 12 | 50 | 1.25 | 0.20 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 0.35 | 0.60 | 0.48 | 0.43 | % | 0.02 | 7 | 0 | 1.30 | 0.17 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.25 | +166.67% | 0.02 | 68 | 440 | 1.33 | 0.15 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.87 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.30 | -0.04 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.03 | 7 | 116 | 1.32 | -0.07 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.05 | 57 | 222 | 1.29 | -0.11 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.19 | -22.62% | 0.07 | 36 | 306 | 1.26 | -0.17 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.23 | -18.70% | 0.08 | 62 | 71 | 1.22 | -0.23 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 1.25 | 1.50 | 1.38 | 1.39 | -0.36 | -20.58% | 0.11 | 15 | 90 | 1.25 | -0.30 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.90 | -0.40 | -17.40% | 0.14 | 38 | 140 | 1.25 | -0.37 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 2.35 | 2.60 | 2.48 | 2.45 | -0.65 | -20.97% | 0.18 | 24 | 17 | 1.27 | -0.43 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | 3.02 | -1.07 | -26.17% | 0.21 | 6 | 26 | 1.27 | -0.50 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 3.60 | 4.00 | 3.80 | 3.79 | % | 0.24 | 1 | 0 | 1.28 | -0.55 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 17.00 | 4.40 | 4.80 | 4.60 | 4.50 | -1.00 | -18.19% | 0.27 | 5 | 4 | 1.32 | -0.61 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 5.20 | 5.60 | 5.40 | 5.50 | -0.60 | -9.84% | 0.30 | 5 | 9 | 1.33 | -0.66 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 6.00 | 6.40 | 6.20 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.33 | -0.70 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 6.80 | 7.30 | 7.05 | 7.20 | -0.96 | -11.77% | 0.35 | 1 | 57 | 1.33 | -0.74 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 7.70 | 8.10 | 7.90 | 7.94 | -1.12 | -12.37% | 0.38 | 2 | 3 | 1.33 | -0.77 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 22.00 | 8.60 | 9.10 | 8.85 | % | 0.40 | 0 | 0 | 1.37 | -0.80 | 0.05 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 23.00 | 9.50 | 10.00 | 9.75 | % | 0.42 | 0 | 0 | 1.37 | -0.83 | 0.04 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 24.00 | 10.50 | 11.00 | 10.75 | 11.95 | 0.00 | 0.00% | 0.45 | 0 | 425 | 1.44 | -0.85 | 0.04 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |