UNHG · Leverage Shares 2X Long UNH Daily ETF ETF

Alerts for UNHG

$20.01 -0.46 (-2.23%) At close · Sep 4

Options Chain

Underlying $20.01 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 66 contracts · mixed daily-bar sessions · Apr 28, 2026–Sep 4, 2026; 7 unknown

Put / call OI

0.29

Call-heavy positioning

Open interest

4,395

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$8.01 below spot

ATM implied vol

61.5%

market's expected move

Open interest by strike · near the money

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	2	—	—	$16.20	$17.60	$15.25		$0.05	$0.00	$0.05	—	—	2	2
Call · $3 In the money Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $15.25 Breakeven $18.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 13:31:46.125 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$15.20	$16.60	$16.10		$0.05	$0.00	$0.60	—	—	2	2
Call · $4 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:35.621 UTC Last $16.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:58:35.640 UTC Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
13	2	—	—	$14.20	$15.60	$14.11		$0.09	$0.00	$0.60	—	—	4	3
Call · $5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:35.639 UTC Last $14.11 Breakeven $19.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $0.09 Breakeven $4.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$13.20	$14.60	$16.60		$0.14	$0.00	$0.60	—	—	2	10
Call · $6 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $16.60 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $0.14 Breakeven $5.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
54	20	—	—	$12.20	$13.60	$15.60		$0.06	$0.00	$0.60	—	—	35	133
Call · $7 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $15.60 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:03.482 UTC Last $0.06 Breakeven $6.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this put
73	1	—	—	$11.20	$12.60	$16.34		$0.05	$0.00	$0.60	—	—	1	38
Call · $8 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $16.34 Breakeven $24.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$10.20	$11.60	$11.10		$0.35	$0.00	$0.60	—	—	1	54
Call · $9 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:35.641 UTC Last $11.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:35.630 UTC Last $0.35 Breakeven $8.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
36	5	—	—	$9.20	$10.60	$10.23		$0.20	$0.00	$0.60	—	—	1	75
Call · $10 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:35.641 UTC Last $10.23 Breakeven $20.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:36.623 UTC Last $0.20 Breakeven $9.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
117	5	—	—	$8.20	$9.70	$9.28		$0.18	$0.00	$0.15	—	—	2	99
Call · $11 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.022 UTC Last $9.28 Breakeven $20.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:58:35.630 UTC Last $0.18 Breakeven $10.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 3, 2026 Model this put
174	1	—	—	$7.20	$8.40	$8.54		$0.38	$0.00	$0.60	—	—	4	91
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.070 UTC Last $8.54 Breakeven $20.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:58:42.622 UTC Last $0.38 Breakeven $11.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this put
20	4	—	—	$6.20	$7.70	$7.30		$0.07	$0.00	$0.15	—	—	2	43
Call · $13 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.022 UTC Last $7.30 Breakeven $20.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:56.955 UTC Last $0.07 Breakeven $12.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$5.20	$6.70	$4.50		$0.10	$0.00	$0.20	—	—	6	28
Call · $14 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.024 UTC Last $4.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:23.206 UTC Last $0.10 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
162	5	—	—	$4.20	$5.70	$4.78		$0.30	$0.00	$0.35	—	—	1	14
Call · $15 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.024 UTC Last $4.78 Breakeven $19.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:35.639 UTC Last $0.30 Breakeven $14.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
63	1	57.5%	0.986	$3.30	$4.70	$4.25		$0.05	$0.00	$0.25	—	—	10	26
Call · $16 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:37.442 UTC Last $4.25 Breakeven $20.25 Implied vol 57.5% Delta 0.986 ≈99% ITM Gamma 0.017 Theta -0.005 Vega 0.001 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:35.640 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
149	1	53.4%	0.958	$2.35	$3.70	$2.85		$0.25	$0.00	$0.60	—	—	1	4
Call · $17 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.068 UTC Last $2.85 Breakeven $19.85 Implied vol 53.4% Delta 0.958 ≈96% ITM Gamma 0.047 Theta -0.009 Vega 0.003 Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:46.643 UTC Last $0.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
249	2	53.9%	0.87	$1.50	$2.75	$2.95		$0.16	$0.10	$0.40	-0.179	67.4%	3	36
Call · $18 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.863 UTC Last $2.95 Breakeven $20.95 Implied vol 53.9% Delta 0.87 ≈87% ITM Gamma 0.109 Theta -0.019 Vega 0.008 Open interest 249 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.640 UTC Last $0.16 Breakeven $17.84 Implied vol 67.4% Delta -0.179 ≈18% ITM Gamma 0.107 Theta -0.026 Vega 0.01 Open interest 36 OI effective date Sep 3, 2026 Model this put
31	1	55.4%	0.712	$0.75	$2.00	$1.90		$0.40	$0.25	$0.55	-0.293	56.9%	1	175
Call · $19 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.317 UTC Last $1.90 Breakeven $20.90 Implied vol 55.4% Delta 0.712 ≈71% ITM Gamma 0.17 Theta -0.03 Vega 0.012 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.068 UTC Last $0.40 Breakeven $18.60 Implied vol 56.9% Delta -0.293 ≈29% ITM Gamma 0.167 Theta -0.029 Vega 0.012 Open interest 175 OI effective date Sep 3, 2026 Model this put
287	1	64.3%	0.522	$0.50	$1.35	$0.87		$0.90	$0.25	$1.45	-0.48	58.7%	14	55
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.070 UTC Last $0.87 Breakeven $20.87 Implied vol 64.3% Delta 0.522 ≈52% ITM Gamma 0.171 Theta -0.04 Vega 0.014 Open interest 287 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:35.648 UTC Last $0.90 Breakeven $19.10 Implied vol 58.7% Delta -0.48 ≈48% ITM Gamma 0.188 Theta -0.034 Vega 0.014 Open interest 55 OI effective date Sep 3, 2026 Model this put
Underlying $20.01
185	3	54.4%	0.327	$0.15	$0.65	$0.45		$1.05	$0.80	$2.10	-0.661	57.8%	3	17
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.139 UTC Last $0.45 Breakeven $21.45 Implied vol 54.4% Delta 0.327 ≈33% ITM Gamma 0.183 Theta -0.03 Vega 0.013 Open interest 185 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.318 UTC Last $1.05 Breakeven $19.95 Implied vol 57.8% Delta -0.661 ≈66% ITM Gamma 0.175 Theta -0.03 Vega 0.013 Open interest 17 OI effective date Sep 3, 2026 Model this put
127	3	—	—	$0.00	$0.75	$0.45		$1.63	$1.60	$2.80	-0.814	55.9%	12	50
Call · $22 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:41.499 UTC Last $0.45 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.164 UTC Last $1.63 Breakeven $20.37 Implied vol 55.9% Delta -0.814 ≈81% ITM Gamma 0.132 Theta -0.021 Vega 0.01 Open interest 50 OI effective date Sep 3, 2026 Model this put
257	3	—	—	$0.00	$0.65	$0.05		$3.10	$2.45	$3.80	-0.883	62%	1	31
Call · $23 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:35.640 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $3.10 Breakeven $19.90 Implied vol 62% Delta -0.883 ≈88% ITM Gamma 0.088 Theta -0.016 Vega 0.007 Open interest 31 OI effective date Sep 3, 2026 Model this put
41	4	—	—	$0.00	$0.45	$0.05		$3.99	$3.40	$4.80	-0.912	71%	2	6
Call · $24 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:35.633 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $3.99 Breakeven $20.01 Implied vol 71% Delta -0.912 ≈91% ITM Gamma 0.062 Theta -0.015 Vega 0.006 Open interest 6 OI effective date Sep 3, 2026 Model this put
342	2	—	—	$0.00	$0.20	$0.05		$3.90	$4.40	$5.80	-0.922	82.7%	1	1
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:35.818 UTC Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 342 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $3.90 Breakeven $21.10 Implied vol 82.7% Delta -0.922 ≈92% ITM Gamma 0.049 Theta -0.016 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
57	30	—	—	$0.00	$0.60	$0.50		—	$5.40	$6.80	-0.928	93.6%	—	—
Call · $26 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:35.633 UTC Last $0.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.026 UTC Last — Breakeven — Implied vol 93.6% Delta -0.928 ≈93% ITM Gamma 0.04 Theta -0.017 Vega 0.005 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.60	$0.10		$9.40	$6.40	$7.80	-0.933	103.9%	1	1
Call · $27 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:58:35.645 UTC Last $0.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $9.40 Breakeven $17.60 Implied vol 103.9% Delta -0.933 ≈93% ITM Gamma 0.034 Theta -0.018 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
85	4	—	—	$0.00	$0.60	$0.05		$8.10	$7.40	$8.80	—	—	1	1
Call · $28 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $0.05 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:35.632 UTC Last $8.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	8	—	—	$0.00	$0.60	$0.40		—	$8.40	$9.80	—	—	—	—
Call · $29 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:58:35.639 UTC Last $0.40 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
101	100	—	—	$0.00	$0.60	$0.20		$7.75	$9.40	$10.80	—	—	1	—
Call · $30 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:58:35.642 UTC Last $0.20 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:23.205 UTC Last $7.75 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
635	5	—	—	$0.00	$0.60	$0.38		—	$10.40	$11.80	—	—	—	—
Call · $31 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:58:35.643 UTC Last $0.38 Breakeven $31.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 635 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.55	$0.65		—	$11.40	$12.80	—	—	—	—
Call · $32 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:23.206 UTC Last $0.65 Breakeven $32.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$12.40	$13.80	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.60	$0.34		—	$13.40	$14.80	—	—	—	—
Call · $34 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:35.639 UTC Last $0.34 Breakeven $34.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$0.60	$0.08		$11.92	$14.40	$15.80	—	—	2	—
Call · $35 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:35.643 UTC Last $0.08 Breakeven $35.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:58:35.625 UTC Last $11.92 Breakeven $23.08 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 · Apr 28, 2026–Sep 4, 2026; 7 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. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.