Options Chain for THEMES ETF TR LEVERAGE SHS 2X (SPOG) - $7.20 as of 2/26/2026 12:21:49 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 | 5.90 | 7.50 | 6.70 | % | 6.70 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 2.00 | 4.90 | 6.50 | 5.70 | % | 2.85 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 3.00 | 3.90 | 5.50 | 4.70 | % | 1.57 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 4.00 | 2.90 | 4.50 | 3.70 | % | 0.93 | 0 | 0 | 3.03 | 0.98 | 0.02 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 5.00 | 1.95 | 3.50 | 2.73 | % | 0.55 | 0 | 0 | 2.28 | 0.94 | 0.04 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 6.00 | 1.05 | 2.70 | 1.88 | 0.96 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.03 | 0.87 | 0.08 | -0.01 | 2/6/2026 | 2/26/2026 1:58:59 PM EST |
| 7.00 | 0.25 | 2.00 | 1.13 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.85 | 0.76 | 0.14 | -0.02 | 2/18/2026 | 2/26/2026 1:58:59 PM EST |
| 8.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.96 | 0.58 | 0.20 | -0.02 | 2/20/2026 | 2/26/2026 1:58:59 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | 0.38 | 0.20 | -0.02 | 2/20/2026 | 2/26/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.47 | 0.22 | 0.16 | -0.01 | 2/10/2026 | 2/26/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 2.64 | 0.12 | 0.11 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.83 | 0.07 | 0.07 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.05 | 0.03 | 0.04 | 0.00 | 2/4/2026 | 2/26/2026 1:58:59 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.24 | 0.02 | 0.02 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.42 | 0.01 | 0.01 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.01 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 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 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 5.23 | -0.02 | 0.02 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 4.16 | -0.06 | 0.04 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.38 | -0.13 | 0.08 | -0.01 | 2/9/2026 | 2/26/2026 1:58:59 PM EST |
| 7.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.71 | -0.24 | 0.14 | -0.02 | 2/5/2026 | 2/26/2026 1:58:59 PM EST |
| 8.00 | 0.00 | 1.85 | 0.93 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.46 | -0.42 | 0.20 | -0.02 | 2/19/2026 | 2/26/2026 1:58:59 PM EST |
| 9.00 | 0.60 | 2.45 | 1.53 | 1.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.41 | -0.62 | 0.20 | -0.02 | 2/20/2026 | 2/26/2026 1:58:59 PM EST |
| 10.00 | 1.55 | 3.20 | 2.38 | % | 0.24 | 0 | 0 | 2.71 | -0.78 | 0.16 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 11.00 | 2.55 | 4.20 | 3.38 | % | 0.31 | 0 | 0 | 2.76 | -0.88 | 0.11 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 12.00 | 3.50 | 5.10 | 4.30 | % | 0.36 | 0 | 0 | 2.88 | -0.93 | 0.07 | -0.01 | 2/26/2026 1:58:59 PM EST | |||
| 13.00 | 4.40 | 6.10 | 5.25 | % | 0.40 | 0 | 0 | 3.11 | -0.97 | 0.04 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 14.00 | 5.40 | 7.10 | 6.25 | % | 0.45 | 0 | 0 | 3.30 | -0.98 | 0.02 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 15.00 | 6.40 | 8.10 | 7.25 | % | 0.48 | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 16.00 | 7.40 | 9.10 | 8.25 | % | 0.52 | 0 | 0 | 3.64 | -1.00 | 0.01 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 17.00 | 8.40 | 10.10 | 9.25 | % | 0.54 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 18.00 | 9.40 | 11.10 | 10.25 | % | 0.57 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 19.00 | 10.40 | 12.10 | 11.25 | % | 0.59 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST | |||
| 20.00 | 11.50 | 13.10 | 12.30 | % | 0.61 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:59 PM EST |