Options Chain for Leverage Shares 2X Long SNDK Daily ETF (SNDG) - $13.16 as of 7/14/2026 9:22:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 15.00 | 13.65 | 12.45 | 0.00 | 0.00% | 13.65 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 2.00 | 11.30 | 14.00 | 12.65 | % | 6.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 3.00 | 10.20 | 13.10 | 11.65 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 4.00 | 9.40 | 12.00 | 10.70 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 5.00 | 8.40 | 10.60 | 9.50 | 10.70 | 0.00 | 0.00% | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:59:00 PM EST |
| 6.00 | 7.40 | 9.60 | 8.50 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 7.00 | 6.50 | 8.60 | 7.55 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 8.00 | 5.50 | 7.60 | 6.55 | 8.95 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 12:59:00 PM EST |
| 9.00 | 4.90 | 6.50 | 5.70 | % | 0.63 | 0 | 0 | 7.38 | 1.00 | 0.02 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 10.00 | 3.60 | 5.50 | 4.55 | 4.00 | -0.60 | -13.05% | 0.45 | 1 | 19 | 6.28 | 0.94 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 11.00 | 2.85 | 4.90 | 3.88 | 2.62 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.31 | 0.87 | 0.06 | -0.10 | 7/7/2026 | 7/14/2026 12:59:00 PM EST |
| 12.00 | 2.15 | 4.30 | 3.23 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 19 | 6.17 | 0.79 | 0.07 | -0.15 | 7/9/2026 | 7/14/2026 12:59:00 PM EST |
| 13.00 | 1.70 | 2.70 | 2.20 | 1.61 | 0.00 | 0.00% | 0.17 | 0 | 49 | 2.56 | 0.69 | 0.08 | -0.19 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 14.00 | 1.05 | 2.25 | 1.65 | 1.85 | +0.80 | +76.19% | 0.12 | 15 | 8 | 2.69 | 0.60 | 0.09 | -0.22 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 15.00 | 1.15 | 1.35 | 1.25 | 1.35 | +0.35 | +35.00% | 0.08 | 50 | 42 | 3.31 | 0.50 | 0.09 | -0.23 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 16.00 | 0.40 | 1.35 | 0.88 | 0.71 | +0.06 | +9.24% | 0.06 | 4 | 21 | 2.71 | 0.41 | 0.09 | -0.22 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 17.00 | 0.35 | 1.05 | 0.70 | 0.70 | -1.55 | -68.89% | 0.04 | 10 | 14 | 2.60 | 0.33 | 0.09 | -0.21 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 18.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 7 | 27 | 2.79 | 0.25 | 0.08 | -0.18 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 19.00 | 0.15 | 0.60 | 0.38 | 0.24 | -0.12 | -33.34% | 0.02 | 1 | 15 | 2.90 | 0.19 | 0.07 | -0.16 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.05 | +20.00% | 0.01 | 38 | 161 | 2.55 | 0.15 | 0.06 | -0.13 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 11 | 5.09 | 0.12 | 0.05 | -0.11 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 22.00 | 0.05 | 0.85 | 0.45 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.81 | 0.08 | 0.04 | -0.09 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.47 | 0.06 | 0.03 | -0.07 | 7/9/2026 | 7/14/2026 12:59:00 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.87 | 0.05 | 0.02 | -0.06 | 7/10/2026 | 7/14/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.14 | -0.26 | -65.00% | 0.02 | 4 | 56 | 6.36 | 0.03 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.28 | 0.02 | 0.01 | -0.03 | 7/2/2026 | 7/14/2026 12:59:00 PM EST |
| 27.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.52 | 0.02 | 0.01 | -0.02 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 28.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 7.74 | 0.01 | 0.01 | -0.02 | 7/8/2026 | 7/14/2026 12:59:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.89 | 0.01 | 0.01 | -0.01 | 7/1/2026 | 7/14/2026 12:59:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.40 | -61.54% | 0.00 | 5 | 143 | 0.00 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:59:00 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 11 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:00 PM EST | |
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 12:59:00 PM EST |
| 9.00 | 0.00 | 1.40 | 0.70 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 23 | 8.28 | 0.00 | 0.02 | 0.00 | 7/8/2026 | 7/14/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.66 | -0.06 | 0.05 | -0.05 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 11.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.42 | -0.13 | 0.06 | -0.10 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 12.00 | 0.40 | 1.20 | 0.80 | 0.60 | -0.50 | -45.46% | 0.07 | 46 | 66 | 3.56 | -0.21 | 0.07 | -0.15 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 13.00 | 0.05 | 1.70 | 0.88 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 236 | 2.76 | -0.31 | 0.08 | -0.19 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 14.00 | 0.05 | 2.40 | 1.23 | 1.83 | 0.00 | 0.00% | 0.09 | 0 | 31 | 3.67 | -0.40 | 0.09 | -0.22 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 15.00 | 1.30 | 2.65 | 1.98 | 1.97 | -0.33 | -14.35% | 0.13 | 1 | 70 | 3.05 | -0.50 | 0.09 | -0.23 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 16.00 | 1.35 | 3.60 | 2.48 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 17 | 4.82 | -0.59 | 0.09 | -0.22 | 7/10/2026 | 7/14/2026 12:59:00 PM EST |
| 17.00 | 2.15 | 4.20 | 3.18 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 17 | 4.61 | -0.67 | 0.09 | -0.21 | 7/13/2026 | 7/14/2026 12:59:00 PM EST |
| 18.00 | 3.00 | 5.00 | 4.00 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 7 | 4.71 | -0.75 | 0.08 | -0.18 | 7/10/2026 | 7/14/2026 12:59:00 PM EST |
| 19.00 | 3.80 | 6.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 30 | 5.13 | -0.81 | 0.07 | -0.16 | 7/2/2026 | 7/14/2026 12:59:00 PM EST |
| 20.00 | 4.70 | 6.80 | 5.75 | 7.05 | 0.00 | 0.00% | 0.29 | 0 | 36 | 5.11 | -0.85 | 0.06 | -0.13 | 7/8/2026 | 7/14/2026 12:59:00 PM EST |
| 21.00 | 5.60 | 7.90 | 6.75 | 9.23 | 0.00 | 0.00% | 0.32 | 0 | 11 | 5.68 | -0.88 | 0.05 | -0.11 | 7/7/2026 | 7/14/2026 12:59:00 PM EST |
| 22.00 | 7.30 | 8.40 | 7.85 | 7.48 | +2.18 | +41.14% | 0.36 | 1 | 14 | 4.86 | -0.92 | 0.04 | -0.09 | 7/14/2026 | 7/14/2026 12:59:00 PM EST |
| 23.00 | 8.10 | 9.80 | 8.95 | 10.44 | 0.00 | 0.00% | 0.39 | 0 | 15 | 6.09 | -0.94 | 0.03 | -0.07 | 7/8/2026 | 7/14/2026 12:59:00 PM EST |
| 24.00 | 8.50 | 10.60 | 9.55 | 13.06 | 0.00 | 0.00% | 0.40 | 0 | 6 | 5.91 | -0.95 | 0.02 | -0.06 | 7/7/2026 | 7/14/2026 12:59:00 PM EST |
| 25.00 | 9.50 | 11.60 | 10.55 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 19 | 6.16 | -0.97 | 0.02 | -0.04 | 6/26/2026 | 7/14/2026 12:59:00 PM EST |
| 26.00 | 10.50 | 12.60 | 11.55 | 4.72 | 0.00 | 0.00% | 0.44 | 0 | 12 | 6.40 | -0.98 | 0.01 | -0.03 | 6/25/2026 | 7/14/2026 12:59:00 PM EST |
| 27.00 | 11.40 | 13.70 | 12.55 | % | 0.46 | 0 | 0 | 6.87 | -0.98 | 0.01 | -0.02 | 7/14/2026 12:59:00 PM EST | |||
| 28.00 | 12.40 | 14.70 | 13.55 | 16.88 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.10 | -0.99 | 0.01 | -0.02 | 7/7/2026 | 7/14/2026 12:59:00 PM EST |
| 29.00 | 13.50 | 15.70 | 14.60 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 6 | 7.31 | -0.99 | 0.01 | -0.01 | 7/2/2026 | 7/14/2026 12:59:00 PM EST |
| 30.00 | 14.40 | 16.70 | 15.55 | 8.84 | 0.00 | 0.00% | 0.52 | 0 | 10 | 7.50 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 7/14/2026 12:59:00 PM EST |
| 35.00 | 19.50 | 21.60 | 20.55 | % | 0.59 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:00 PM EST | |||
| 39.00 | 23.50 | 25.70 | 24.60 | 13.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 8.96 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 12:59:00 PM EST |