Options Chain for Leverage Shares 2X Long SNDK Daily ETF (SNDG) - $8.00 as of 8/31/2026 6:21:33 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 | 7.00 | 8.40 | 7.70 | 8.29 | 0.00 | 0.00% | 7.70 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 3:59:59 PM EST |
| 2.00 | 6.00 | 7.60 | 6.80 | % | 3.40 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 3.00 | 5.00 | 6.60 | 5.80 | 4.90 | +2.90 | +145.00% | 1.93 | 29 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 4.00 | 4.00 | 5.30 | 4.65 | 1.70 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.50 | 1.00 | 0.02 | 0.00 | 8/7/2026 | 8/31/2026 3:59:59 PM EST |
| 5.00 | 3.00 | 4.50 | 3.75 | 2.70 | -0.30 | -10.00% | 0.75 | 1 | 41 | 3.97 | 0.95 | 0.05 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 6.00 | 2.15 | 3.80 | 2.98 | 3.00 | +0.88 | +41.51% | 0.50 | 13 | 141 | 2.05 | 0.86 | 0.07 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 7.00 | 1.35 | 2.75 | 2.05 | 2.15 | +0.25 | +13.16% | 0.29 | 102 | 155 | 2.73 | 0.79 | 0.11 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 8.00 | 0.75 | 2.00 | 1.38 | 1.49 | +0.47 | +46.08% | 0.17 | 102 | 278 | 1.18 | 0.67 | 0.16 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.34 | +51.52% | 0.12 | 91 | 156 | 1.53 | 0.50 | 0.17 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.20 | +44.45% | 0.06 | 123 | 247 | 1.37 | 0.37 | 0.14 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.20 | 0.32 | 0.11 | -0.03 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.20 | +0.04 | +25.00% | 0.03 | 1 | 180 | 1.52 | 0.24 | 0.09 | -0.03 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.95 | 0.16 | 0.08 | -0.02 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.10 | -50.00% | 0.02 | 1 | 33 | 2.23 | 0.11 | 0.06 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.62 | 0.10 | 0.05 | -0.01 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.57 | 0.07 | 0.04 | -0.01 | 8/24/2026 | 8/31/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.99 | 0.04 | 0.03 | -0.01 | 8/24/2026 | 8/31/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.55 | 0.04 | 0.02 | -0.01 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.46 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.91 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 8/31/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.01 | 0.01 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | 10.59 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/31/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/31/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.85 | 0.43 | 6.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/31/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/31/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 9.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/31/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 5.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.21 | 0 | 141 | 8.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.14 | 0 | 30 | 6.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.02 | 2 | 368 | 2.63 | 0.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 49 | 2.15 | -0.05 | 0.05 | -0.01 | 8/24/2026 | 8/31/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.03 | -13.05% | 0.03 | 2 | 103 | 1.55 | -0.14 | 0.07 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 7.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.15 | -27.28% | 0.05 | 83 | 118 | 1.34 | -0.21 | 0.11 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 1.30 | 0.70 | 0.69 | -0.36 | -34.29% | 0.09 | 75 | 261 | 1.34 | -0.33 | 0.16 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 9.00 | 0.85 | 1.50 | 1.18 | 1.45 | -0.35 | -19.45% | 0.13 | 13 | 108 | 1.29 | -0.50 | 0.17 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 10.00 | 1.60 | 2.05 | 1.83 | 2.19 | -0.11 | -4.79% | 0.18 | 1 | 265 | 1.22 | -0.63 | 0.14 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 11.00 | 1.85 | 3.40 | 2.63 | 3.17 | 0.00 | 0.00% | 0.24 | 0 | 34 | 2.54 | -0.68 | 0.11 | -0.03 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 12.00 | 2.70 | 4.40 | 3.55 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 34 | 2.55 | -0.76 | 0.09 | -0.03 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 13.00 | 3.60 | 5.30 | 4.45 | 4.59 | 0.00 | 0.00% | 0.34 | 0 | 21 | 2.66 | -0.84 | 0.08 | -0.02 | 8/20/2026 | 8/31/2026 3:59:59 PM EST |
| 14.00 | 4.50 | 6.30 | 5.40 | 5.18 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.87 | -0.89 | 0.06 | -0.01 | 8/21/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 5.40 | 7.20 | 6.30 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.91 | -0.91 | 0.05 | -0.01 | 8/19/2026 | 8/31/2026 3:59:59 PM EST |
| 16.00 | 6.40 | 8.20 | 7.30 | 5.51 | 0.00 | 0.00% | 0.46 | 0 | 24 | 3.09 | -0.93 | 0.04 | -0.01 | 8/17/2026 | 8/31/2026 3:59:59 PM EST |
| 17.00 | 7.40 | 9.20 | 8.30 | 8.70 | +3.55 | +68.94% | 0.49 | 1 | 2 | 3.24 | -0.96 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 18.00 | 8.40 | 10.20 | 9.30 | 9.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.39 | -0.96 | 0.02 | -0.01 | 5/21/2026 | 8/31/2026 3:59:59 PM EST |
| 19.00 | 9.40 | 11.20 | 10.30 | % | 0.54 | 0 | 0 | 3.53 | -0.99 | 0.01 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 20.00 | 10.40 | 12.20 | 11.30 | 14.20 | 0.00 | 0.00% | 0.57 | 0 | 14 | 3.65 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 11.40 | 13.00 | 12.20 | % | 0.58 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 22.00 | 12.40 | 14.00 | 13.20 | 8.52 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.88 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 8/31/2026 3:59:59 PM EST |
| 23.00 | 13.40 | 15.00 | 14.20 | 9.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/31/2026 3:59:59 PM EST |
| 24.00 | 14.40 | 16.00 | 15.20 | % | 0.63 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 25.00 | 15.40 | 17.00 | 16.20 | 15.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/31/2026 3:59:59 PM EST |
| 26.00 | 16.40 | 18.00 | 17.20 | % | 0.66 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 27.00 | 17.40 | 19.00 | 18.20 | % | 0.67 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 28.00 | 18.40 | 20.00 | 19.20 | % | 0.69 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 29.00 | 19.40 | 21.00 | 20.20 | % | 0.70 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 30.00 | 20.40 | 22.00 | 21.20 | % | 0.71 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 35.00 | 25.40 | 27.00 | 26.20 | % | 0.75 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 39.00 | 29.40 | 31.00 | 30.20 | % | 0.77 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST |