Options Chain for Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM) - $10.53 as of 8/11/2026 9:37:19 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 | 9.20 | 9.80 | 9.50 | 11.37 | 0.00 | 0.00% | 9.50 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 2.00 | 8.20 | 8.80 | 8.50 | 11.36 | 0.00 | 0.00% | 4.25 | 0 | 6 | 4.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:01 PM EST |
| 3.00 | 7.40 | 7.80 | 7.60 | 8.24 | 0.00 | 0.00% | 2.53 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 4.00 | 6.40 | 6.70 | 6.55 | % | 1.64 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 5.00 | 5.30 | 5.80 | 5.55 | 7.62 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.03 | 0.96 | 0.02 | -0.01 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 6.00 | 4.50 | 4.90 | 4.70 | 6.72 | 0.00 | 0.00% | 0.78 | 0 | 32 | 1.79 | 0.92 | 0.03 | -0.01 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 7.00 | 3.70 | 4.10 | 3.90 | 6.05 | 0.00 | 0.00% | 0.56 | 0 | 25 | 1.39 | 0.86 | 0.04 | -0.01 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 2.96 | 0.00 | 0.00% | 0.39 | 0 | 64 | 1.35 | 0.80 | 0.06 | -0.02 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 9.00 | 2.40 | 2.70 | 2.55 | 2.50 | 0.00 | 0.00% | 0.28 | 7 | 79 | 1.36 | 0.71 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 10.00 | 1.90 | 2.15 | 2.03 | 2.10 | +0.10 | +5.00% | 0.20 | 20 | 404 | 1.34 | 0.63 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 11.00 | 1.50 | 1.75 | 1.63 | 1.65 | +0.11 | +7.15% | 0.15 | 2 | 178 | 1.36 | 0.54 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.27 | -0.03 | -2.31% | 0.11 | 15 | 433 | 1.34 | 0.46 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.05 | +5.27% | 0.08 | 162 | 244 | 1.38 | 0.39 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.83 | +0.02 | +2.47% | 0.06 | 104 | 244 | 1.35 | 0.33 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.04 | +6.07% | 0.04 | 41 | 361 | 1.34 | 0.27 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.03 | -5.66% | 0.03 | 30 | 336 | 1.35 | 0.23 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.03 | -6.98% | 0.03 | 11 | 208 | 1.39 | 0.19 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 81 | 535 | 1.33 | 0.16 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.14 | -35.90% | 0.02 | 35 | 31 | 1.41 | 0.13 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 9 | 515 | 1.39 | 0.11 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 377 | 1.43 | 0.09 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 3 | 462 | 1.37 | 0.08 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.79 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.49 | 0.05 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.01 | 73 | 1,397 | 1.58 | 0.04 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.82 | 0.04 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.87 | 0.03 | 0.01 | 0.00 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.92 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 10 | 76 | 1.78 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.38 | -84.45% | 0.00 | 1 | 774 | 2.02 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/11/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,148 | 2.13 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.16 | 0.01 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 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 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 45 | 5.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 203 | 2.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.42 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.03 | 11 | 66 | 1.61 | -0.04 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.04 | 3 | 90 | 1.49 | -0.08 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.36 | -0.15 | -29.42% | 0.06 | 103 | 172 | 1.46 | -0.14 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.09 | 20 | 413 | 1.39 | -0.20 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.25 | -19.24% | 0.12 | 67 | 213 | 1.37 | -0.29 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 10.00 | 1.35 | 1.65 | 1.50 | 1.52 | -0.25 | -14.13% | 0.15 | 6 | 284 | 1.36 | -0.37 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 11.00 | 2.05 | 2.15 | 2.10 | 2.15 | -0.15 | -6.53% | 0.19 | 11 | 49 | 1.35 | -0.46 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 12.00 | 2.55 | 2.85 | 2.70 | 2.77 | -0.33 | -10.65% | 0.23 | 10 | 246 | 1.30 | -0.54 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 13.00 | 3.30 | 3.70 | 3.50 | 3.64 | +0.03 | +0.84% | 0.27 | 10 | 29 | 1.36 | -0.61 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 14.00 | 4.10 | 4.50 | 4.30 | 5.02 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.37 | -0.67 | 0.08 | -0.02 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 5.33 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.39 | -0.73 | 0.07 | -0.02 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 16.00 | 5.80 | 6.20 | 6.00 | 6.30 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.38 | -0.77 | 0.07 | -0.02 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 17.00 | 6.70 | 7.10 | 6.90 | 6.97 | -0.38 | -5.17% | 0.41 | 1 | 24 | 1.38 | -0.81 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 18.00 | 7.70 | 8.10 | 7.90 | 7.88 | +0.08 | +1.03% | 0.44 | 1 | 59 | 1.48 | -0.84 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 19.00 | 8.60 | 9.00 | 8.80 | 10.03 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.45 | -0.87 | 0.05 | -0.01 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 20.00 | 9.50 | 9.80 | 9.65 | 10.35 | 0.00 | 0.00% | 0.48 | 0 | 65 | 1.29 | -0.89 | 0.04 | -0.01 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 21.00 | 10.50 | 10.90 | 10.70 | 11.93 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.42 | -0.91 | 0.04 | -0.01 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 22.00 | 11.40 | 11.90 | 11.65 | 11.45 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.84 | -0.92 | 0.03 | -0.01 | 7/16/2026 | 8/11/2026 4:00:01 PM EST |
| 23.00 | 12.50 | 12.90 | 12.70 | 14.05 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.56 | -0.94 | 0.03 | -0.01 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 24.00 | 13.40 | 13.70 | 13.55 | 11.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.01 | 7/22/2026 | 8/11/2026 4:00:01 PM EST |
| 25.00 | 14.40 | 14.70 | 14.55 | 15.30 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.77 | -0.96 | 0.02 | -0.01 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 26.00 | 15.30 | 15.80 | 15.55 | 14.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.98 | -0.96 | 0.02 | 0.00 | 7/20/2026 | 8/11/2026 4:00:01 PM EST |
| 27.00 | 16.30 | 16.80 | 16.55 | % | 0.61 | 0 | 0 | 2.04 | -0.97 | 0.01 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 28.00 | 17.40 | 17.80 | 17.60 | 14.87 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.09 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 29.00 | 18.40 | 18.80 | 18.60 | 20.10 | 0.00 | 0.00% | 0.64 | 0 | 135 | 2.14 | -0.98 | 0.01 | 0.00 | 7/29/2026 | 8/11/2026 4:00:01 PM EST |
| 30.00 | 19.30 | 19.80 | 19.55 | 20.90 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.20 | -0.98 | 0.01 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 31.00 | 20.30 | 20.80 | 20.55 | % | 0.66 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 32.00 | 21.30 | 21.80 | 21.55 | % | 0.67 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 33.00 | 22.30 | 22.80 | 22.55 | % | 0.68 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 34.00 | 23.30 | 23.80 | 23.55 | % | 0.69 | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 35.00 | 24.30 | 24.80 | 24.55 | 22.90 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.42 | -0.99 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 36.00 | 25.40 | 25.80 | 25.60 | % | 0.71 | 0 | 0 | 2.46 | -0.99 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 37.00 | 26.30 | 26.80 | 26.55 | % | 0.72 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 38.00 | 27.30 | 27.80 | 27.55 | % | 0.72 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 39.00 | 28.30 | 28.80 | 28.55 | % | 0.73 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 40.00 | 29.30 | 29.80 | 29.55 | % | 0.74 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 41.00 | 30.40 | 30.80 | 30.60 | % | 0.75 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 42.00 | 31.30 | 31.80 | 31.55 | % | 0.75 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 43.00 | 32.30 | 32.80 | 32.55 | % | 0.76 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 44.00 | 33.40 | 33.80 | 33.60 | % | 0.76 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 45.00 | 34.30 | 34.80 | 34.55 | % | 0.77 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST |