CRMG · Leverage Shares 2X Long CRM Daily ETF ETF

Alerts for CRMG

$10.19 -0.43 (-4.05%) At close · Sep 4

Options Chain

Underlying $10.19 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · May 1, 2026–Sep 4, 2026; 9 unknown

Put / call OI

0.46

Call-heavy positioning

Open interest

3,415

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$2.19 below spot

ATM implied vol

80.8%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	6	—	—	$8.70	$9.60	$4.30		—	$0.00	$0.05	—	—	—	4
Call · $1 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:55.157 UTC Last $4.30 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:06.238 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
8	2	—	—	$7.70	$8.60	$4.85		$0.33	$0.00	$0.25	—	—	1	1
Call · $2 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $4.85 Breakeven $6.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:52.961 UTC Last $0.33 Breakeven $1.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	27	—	—	$6.70	$7.60	$6.41		$0.25	$0.00	$0.25	—	—	1	9
Call · $3 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:36.109 UTC Last $6.41 Breakeven $9.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:52.982 UTC Last $0.25 Breakeven $2.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	8	—	—	$5.70	$6.60	$5.80		$0.30	$0.00	$0.25	—	—	2	25
Call · $4 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:35.748 UTC Last $5.80 Breakeven $9.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.846 UTC Last $0.30 Breakeven $3.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
112	7	—	—	$4.80	$5.60	$5.22		$0.04	$0.00	$0.35	—	—	1	60
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.962 UTC Last $5.22 Breakeven $10.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:06.801 UTC Last $0.04 Breakeven $4.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
236	4	—	—	$3.80	$4.60	$4.60		$0.03	$0.00	$0.05	—	—	1	105
Call · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.047 UTC Last $4.60 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 236 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:49:50.216 UTC Last $0.03 Breakeven $5.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
240	10	—	—	$3.10	$3.40	$3.31		$0.10	$0.00	$0.20	—	—	13	23
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.061 UTC Last $3.31 Breakeven $10.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.061 UTC Last $0.10 Breakeven $6.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
727	2	130.4%	0.865	$2.15	$2.40	$2.09		$0.10	$0.05	$0.10	-0.084	99.5%	1	73
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.887 UTC Last $2.09 Breakeven $10.09 Implied vol 130.4% Delta 0.865 ≈86% ITM Gamma 0.091 Theta -0.022 Vega 0.004 Open interest 727 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:48.822 UTC Last $0.10 Breakeven $7.90 Implied vol 99.5% Delta -0.084 ≈8% ITM Gamma 0.085 Theta -0.012 Vega 0.003 Open interest 73 OI effective date Sep 3, 2026 Model this put
134	2	100.9%	0.764	$1.05	$1.70	$1.50		$0.17	$0.05	$0.30	-0.197	81.4%	6	226
Call · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.061 UTC Last $1.50 Breakeven $10.50 Implied vol 100.9% Delta 0.764 ≈76% ITM Gamma 0.167 Theta -0.024 Vega 0.006 Open interest 134 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.070 UTC Last $0.17 Breakeven $8.83 Implied vol 81.4% Delta -0.197 ≈20% ITM Gamma 0.186 Theta -0.017 Vega 0.005 Open interest 226 OI effective date Sep 3, 2026 Model this put
202	17	89.7%	0.556	$0.55	$0.85	$1.05		$0.48	$0.35	$0.60	-0.445	71.9%	4	292
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.048 UTC Last $1.05 Breakeven $11.05 Implied vol 89.7% Delta 0.556 ≈56% ITM Gamma 0.241 Theta -0.028 Vega 0.007 Open interest 202 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.887 UTC Last $0.48 Breakeven $9.52 Implied vol 71.9% Delta -0.445 ≈44% ITM Gamma 0.301 Theta -0.021 Vega 0.007 Open interest 292 OI effective date Sep 3, 2026 Model this put
Underlying $10.19
331	2	89.9%	0.328	$0.25	$0.40	$0.29		$1.15	$1.00	$1.25	-0.717	73.9%	22	246
Call · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.382 UTC Last $0.29 Breakeven $11.29 Implied vol 89.9% Delta 0.328 ≈33% ITM Gamma 0.22 Theta -0.025 Vega 0.007 Open interest 331 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.961 UTC Last $1.15 Breakeven $9.85 Implied vol 73.9% Delta -0.717 ≈72% ITM Gamma 0.251 Theta -0.018 Vega 0.006 Open interest 246 OI effective date Sep 3, 2026 Model this put
197	2	82.3%	0.139	$0.05	$0.15	$0.19		$1.20	$1.55	$2.35	-0.911	67.7%	1	16
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:35.495 UTC Last $0.19 Breakeven $12.19 Implied vol 82.3% Delta 0.139 ≈14% ITM Gamma 0.148 Theta -0.014 Vega 0.004 Open interest 197 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.886 UTC Last $1.20 Breakeven $10.80 Implied vol 67.7% Delta -0.911 ≈91% ITM Gamma 0.13 Theta -0.007 Vega 0.003 Open interest 16 OI effective date Sep 3, 2026 Model this put
32	29	—	—	$0.00	$0.35	$0.10		$8.49	$2.50	$3.30	—	—	2	—
Call · $13 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.061 UTC Last $0.10 Breakeven $13.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:56.777 UTC Last $8.49 Breakeven $4.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	5	—	—	$0.00	$0.30	$0.10		$3.00	$3.40	$4.30	—	—	1	—
Call · $14 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.955 UTC Last $0.10 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $3.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	10	—	—	$0.00	$0.10	$0.04		$10.40	$4.40	$5.30	—	—	4	—
Call · $15 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:30:04.300 UTC Last $0.04 Breakeven $15.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $10.40 Breakeven $4.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		$11.50	$5.40	$6.30	—	—	2	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $11.50 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$6.40	$7.30	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$7.40	$8.30	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		$14.50	$8.40	$9.30	—	—	2	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:55.123 UTC Last $14.50 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	10	—	—	$0.00	$0.25	$0.05		—	$9.40	$10.30	—	—	—	—
Call · $20 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:52.958 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		$16.52	$10.40	$11.30	—	—	4	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:52.960 UTC Last $16.52 Breakeven $4.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · May 1, 2026–Sep 4, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.