DRAM - Roundhill ETF Trust - Roundhill Memory ETF - 期權鏈

Roundhill ETF Trust - Roundhill Memory ETF
US ˙ BATS ˙ US90291C1027

到期日
Calls 對於June 04, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
DRAM20260612C00025000 25.00 40.00 42.60 0.00 0 1 487.50% 0.96 0.00 -0.26 0.01 0.00
DRAM20260612C00030000 30.00 35.45 37.45 0.00 0 300 272.50% 0.98 0.00 -0.05 0.00 0.01
DRAM20260612C00035000 35.00 30.05 32.40 0.00 0 2 321.94% 0.94 0.00 -0.22 0.01 0.01
DRAM20260612C00036000 36.00 29.05 31.55 0.00 0 0 322.60% 0.94 0.00 -0.24 0.01 0.01
DRAM20260612C00037000 37.00 28.05 30.65 0.00 0 1 318.39% 0.93 0.00 -0.25 0.01 0.01
DRAM20260612C00038000 38.00 27.05 29.65 0.00 0 0 306.55% 0.93 0.00 -0.25 0.01 0.01
DRAM20260612C00039000 39.00 26.05 28.50 0.00 0 0 291.40% 0.93 0.00 -0.24 0.01 0.01
DRAM20260612C00040000 40.00 25.15 27.60 0.00 0 13 280.24% 0.92 0.01 -0.24 0.01 0.01
DRAM20260612C00041000 41.00 24.05 26.50 0.00 0 0 262.32% 0.92 0.01 -0.22 0.01 0.01
DRAM20260612C00042000 42.00 23.10 25.60 0.00 0 0 258.65% 0.92 0.01 -0.23 0.02 0.01
DRAM20260612C00042500 42.50 22.60 25.00 0.00 0 0 246.69% 0.92 0.01 -0.22 0.01 0.01
DRAM20260612C00043000 43.00 22.10 24.50 0.00 0 8 241.59% 0.92 0.01 -0.22 0.01 0.01
DRAM20260612C00043500 43.50 21.60 24.00 0.00 0 8 236.54% 0.92 0.01 -0.22 0.02 0.01
DRAM20260612C00044000 44.00 21.10 23.50 0.00 0 2 231.54% 0.91 0.01 -0.21 0.02 0.01
DRAM20260612C00044500 44.50 20.60 23.10 0.00 0 2 232.90% 0.91 0.01 -0.23 0.02 0.01
DRAM20260612C00045000 45.00 20.55 22.55 19.30 4 29 157.59% 0.96 0.01 -0.07 0.01 0.01
DRAM20260612C00045500 45.50 19.60 22.05 0.00 0 23 222.94% 0.90 0.01 -0.23 0.02 0.01
DRAM20260612C00046000 46.00 19.60 21.70 0.00 0 8 158.45% 0.95 0.01 -0.09 0.01 0.01
DRAM20260612C00046500 46.50 18.65 21.15 0.00 0 9 216.05% 0.90 0.01 -0.23 0.02 0.01
DRAM20260612C00047000 47.00 18.30 20.55 0.00 0 23 145.38% 0.96 0.01 -0.07 0.01 0.01
DRAM20260612C00047500 47.50 17.65 20.05 0.00 0 34 200.68% 0.90 0.01 -0.21 0.02 0.01
DRAM20260612C00048000 48.00 17.55 19.55 0.00 0 32 145.46% 0.95 0.01 -0.09 0.01 0.01
DRAM20260612C00048500 48.50 17.15 19.35 0.00 0 22 150.32% 0.94 0.01 -0.11 0.01 0.01
DRAM20260612C00049000 49.00 16.35 18.60 0.00 0 33 135.54% 0.95 0.01 -0.08 0.01 0.01
DRAM20260612C00049500 49.50 15.70 18.10 0.00 0 28 184.72% 0.89 0.01 -0.21 0.02 0.01
DRAM20260612C00050000 50.00 15.65 17.35 16.70 25 328 128.14% 0.94 0.01 -0.08 0.01 0.01
DRAM20260612C00050500 50.50 14.70 17.15 0.00 0 298 183.05% 0.87 0.01 -0.23 0.02 0.01
DRAM20260612C00051000 51.00 14.80 16.65 14.86 11 122 113.85% 0.95 0.01 -0.07 0.01 0.01
DRAM20260612C00051500 51.50 14.25 16.15 0.00 0 57 123.31% 0.93 0.01 -0.09 0.01 0.01
DRAM20260612C00052000 52.00 13.45 15.70 14.67 31 1,168 117.68% 0.93 0.01 -0.09 0.01 0.01
DRAM20260612C00052500 52.50 13.25 14.95 13.76 60 63 107.99% 0.94 0.01 -0.07 0.01 0.01
DRAM20260612C00053000 53.00 12.80 14.25 13.40 6 538 117.44% 0.92 0.01 -0.11 0.02 0.01
DRAM20260612C00054000 54.00 11.90 13.05 11.20 1 1,081 121.73% 0.89 0.02 -0.13 0.02 0.01
DRAM20260612C00055000 55.00 10.90 11.75 12.30 39 462 100.92% 0.91 0.02 -0.10 0.02 0.01
DRAM20260612C00056000 56.00 10.05 11.10 10.25 7 178 105.88% 0.88 0.02 -0.13 0.02 0.01
DRAM20260612C00057000 57.00 9.05 10.15 10.65 37 965 96.79% 0.87 0.02 -0.12 0.02 0.01
DRAM20260612C00058000 58.00 8.15 8.75 8.50 98 193 93.54% 0.85 0.02 -0.13 0.02 0.01
DRAM20260612C00059000 59.00 7.40 7.90 8.81 18 144 92.65% 0.82 0.03 -0.15 0.03 0.01
DRAM20260612C00060000 60.00 6.70 7.00 6.78 204 1,843 88.85% 0.80 0.03 -0.15 0.03 0.01
DRAM20260612C00061000 61.00 5.85 7.30 6.60 62 128 81.86% 0.78 0.04 -0.15 0.03 0.01
DRAM20260612C00062000 62.00 5.10 6.10 5.75 70 750 84.54% 0.73 0.04 -0.17 0.03 0.01
DRAM20260612C00063000 63.00 4.40 5.00 4.80 191 332 83.25% 0.69 0.04 -0.18 0.03 0.01
DRAM20260612C00064000 64.00 3.85 4.40 4.56 355 727 82.97% 0.64 0.05 -0.19 0.04 0.01
DRAM20260612C00065000 65.00 3.35 3.55 3.45 1,697 604 82.27% 0.60 0.05 -0.20 0.04 0.01
DRAM20260612C00066000 66.00 2.81 3.05 2.95 925 202 80.33% 0.55 0.05 -0.20 0.04 0.01
DRAM20260612C00067000 67.00 2.42 2.56 2.52 24,929 475 78.82% 0.50 0.05 -0.20 0.04 0.01
DRAM20260612C00068000 68.00 1.96 2.55 2.14 1,187 465 79.00% 0.45 0.05 -0.20 0.04 0.01
DRAM20260612C00069000 69.00 1.66 1.94 1.84 559 419 80.03% 0.40 0.05 -0.20 0.04 0.01
DRAM20260612C00070000 70.00 1.30 1.65 1.50 4,332 2,617 79.76% 0.36 0.05 -0.19 0.04 0.00
DRAM20260612C00071000 71.00 1.20 1.70 1.40 794 178 81.06% 0.32 0.04 -0.18 0.04 0.00
DRAM20260612C00072000 72.00 1.00 1.30 1.05 507 580 81.47% 0.28 0.04 -0.17 0.03 0.00
DRAM20260612C00073000 73.00 0.74 1.05 0.97 147 941 81.94% 0.24 0.04 -0.16 0.03 0.00
DRAM20260612C00074000 74.00 0.65 0.90 0.86 2,113 502 82.94% 0.21 0.04 -0.15 0.03 0.00
DRAM20260612C00075000 75.00 0.58 0.83 0.58 794 980 82.26% 0.18 0.03 -0.13 0.03 0.00
DRAM20260612C00076000 76.00 0.40 0.65 0.71 103 393 84.00% 0.16 0.03 -0.12 0.02 0.00
DRAM20260612C00077000 77.00 0.26 0.66 0.45 50 198 85.53% 0.14 0.03 -0.11 0.02 0.00
DRAM20260612C00078000 78.00 0.20 0.58 0.40 1,065 244 82.17% 0.11 0.02 -0.09 0.02 0.00
DRAM20260612C00079000 79.00 0.28 0.60 0.40 87 1,716 89.62% 0.11 0.02 -0.10 0.02 0.00
DRAM20260612C00080000 80.00 0.19 0.37 0.25 555 1,418 86.74% 0.09 0.02 -0.08 0.02 0.00
DRAM20260612C00081000 81.00 0.01 0.43 0.20 14 11 91.04% 0.08 0.02 -0.08 0.02 0.00
DRAM20260612C00082000 82.00 0.14 0.30 0.18 17 99 88.07% 0.06 0.01 -0.06 0.01 0.00
DRAM20260612C00083000 83.00 0.00 0.40 0.15 45 108 90.67% 0.06 0.01 -0.06 0.01 0.00
DRAM20260612C00084000 84.00 0.00 0.40 0.00 0 20 94.00% 0.06 0.01 -0.06 0.01 0.00
DRAM20260612C00085000 85.00 0.00 0.35 0.09 15 274 92.00% 0.04 0.01 -0.05 0.01 0.00
DRAM20260612C00086000 86.00 0.00 0.33 0.00 0 1 97.74% 0.05 0.01 -0.05 0.01 0.00
DRAM20260612C00087000 87.00 0.00 0.27 0.51 1 3 97.69% 0.04 0.01 -0.04 0.01 0.00
DRAM20260612C00088000 88.00 0.00 0.29 0.09 5 16 102.27% 0.04 0.01 -0.05 0.01 0.00
DRAM20260612C00089000 89.00 0.00 0.18 0.00 0 12 97.67% 0.03 0.01 -0.03 0.01 0.00
DRAM20260612C00090000 90.00 0.01 0.30 0.14 47 279 108.16% 0.04 0.01 -0.05 0.01 0.00
DRAM20260612C00091000 91.00 0.00 0.46 0.00 0 26 121.59% 0.05 0.01 -0.07 0.01 0.00
DRAM20260612C00095000 95.00 0.00 0.03 0.02 3 1 92.29% 0.01 0.00 -0.01 0.00 0.00
DRAM20260612C00100000 100.00 0.00 0.02 0.00 0 3 99.70% 0.00 0.00 -0.01 0.00 0.00
DRAM20260612C00105000 105.00 0.00 0.01 0.00 0 17 103.51% 0.00 0.00 -0.00 0.00 0.00
Puts 對於June 04, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
DRAM20260612P00025000 25.00 0.00 0.02 0.04 13 74 235.19% -0.00 0.00 -0.01 0.00 0.00
DRAM20260612P00030000 30.00 0.00 0.02 0.02 20 150 193.39% -0.00 0.00 -0.01 0.00 0.00
DRAM20260612P00035000 35.00 0.00 0.02 0.03 1 1,364 157.99% -0.00 0.00 -0.01 0.00 0.00
DRAM20260612P00036000 36.00 0.00 0.04 0.02 35 29 162.83% -0.00 0.00 -0.01 0.00 -0.00
DRAM20260612P00037000 37.00 0.00 0.13 0.04 8 36 180.51% -0.01 0.00 -0.03 0.00 -0.00
DRAM20260612P00038000 38.00 0.03 0.10 0.03 8 45 173.08% -0.01 0.00 -0.03 0.00 -0.00
DRAM20260612P00039000 39.00 0.00 0.24 0.00 0 7 181.63% -0.02 0.00 -0.04 0.00 -0.00
DRAM20260612P00040000 40.00 0.05 0.08 0.06 34 929 158.74% -0.01 0.00 -0.03 0.00 -0.00
DRAM20260612P00041000 41.00 0.00 0.26 0.00 0 33 168.68% -0.02 0.00 -0.05 0.00 -0.00
DRAM20260612P00042000 42.00 0.06 0.25 0.09 4 88 165.21% -0.02 0.00 -0.05 0.01 -0.00
DRAM20260612P00042500 42.50 0.00 0.25 0.00 0 0 156.64% -0.02 0.00 -0.04 0.00 -0.00
DRAM20260612P00043000 43.00 0.00 0.26 0.09 9 370 154.06% -0.02 0.00 -0.04 0.01 -0.00
DRAM20260612P00043500 43.50 0.00 0.28 0.10 9 121 152.39% -0.02 0.00 -0.05 0.01 -0.00
DRAM20260612P00044000 44.00 0.01 0.25 0.11 9 101 140.81% -0.02 0.00 -0.04 0.00 -0.00
DRAM20260612P00044500 44.50 0.05 0.17 0.11 3 60 139.55% -0.02 0.00 -0.04 0.00 -0.00
DRAM20260612P00045000 45.00 0.10 0.23 0.12 135 476 139.08% -0.02 0.00 -0.04 0.01 -0.00
DRAM20260612P00045500 45.50 0.00 0.24 0.11 1 64 134.74% -0.02 0.00 -0.04 0.01 -0.00
DRAM20260612P00046000 46.00 0.11 0.30 0.13 35 244 133.18% -0.03 0.00 -0.04 0.01 -0.00
DRAM20260612P00046500 46.50 0.00 0.35 0.00 0 141 136.89% -0.03 0.01 -0.05 0.01 -0.00
DRAM20260612P00047000 47.00 0.05 0.25 0.00 0 220 129.71% -0.03 0.01 -0.05 0.01 -0.00
DRAM20260612P00047500 47.50 0.00 0.50 0.00 0 68 139.35% -0.04 0.01 -0.07 0.01 -0.00
DRAM20260612P00048000 48.00 0.09 0.20 0.14 11 371 122.23% -0.03 0.01 -0.05 0.01 -0.00
DRAM20260612P00048500 48.50 0.13 0.30 0.16 2 79 127.56% -0.04 0.01 -0.06 0.01 -0.00
DRAM20260612P00049000 49.00 0.10 0.20 0.19 39 361 116.35% -0.03 0.01 -0.05 0.01 -0.00
DRAM20260612P00049500 49.50 0.15 0.21 0.24 1 285 117.05% -0.04 0.01 -0.05 0.01 -0.00
DRAM20260612P00050000 50.00 0.17 0.25 0.21 1,036 965 114.32% -0.04 0.01 -0.06 0.01 -0.00
DRAM20260612P00050500 50.50 0.00 0.42 0.00 0 94 113.86% -0.04 0.01 -0.06 0.01 -0.00
DRAM20260612P00051000 51.00 0.12 0.29 0.21 233 272 103.39% -0.04 0.01 -0.05 0.01 -0.00
DRAM20260612P00051500 51.50 0.01 0.40 0.30 3 50 115.33% -0.06 0.01 -0.08 0.01 -0.00
DRAM20260612P00052000 52.00 0.20 0.31 0.25 42 1,436 106.80% -0.05 0.01 -0.07 0.01 -0.00
DRAM20260612P00052500 52.50 0.05 0.40 0.34 1 177 101.00% -0.05 0.01 -0.06 0.01 -0.00
DRAM20260612P00053000 53.00 0.20 0.40 0.27 57 259 102.74% -0.06 0.01 -0.07 0.01 -0.00
DRAM20260612P00054000 54.00 0.20 0.45 0.36 152 609 102.48% -0.08 0.01 -0.09 0.01 -0.00
DRAM20260612P00055000 55.00 0.38 0.43 0.41 462 936 97.12% -0.08 0.02 -0.09 0.02 -0.00
DRAM20260612P00056000 56.00 0.46 0.60 0.50 195 186 95.19% -0.10 0.02 -0.10 0.02 -0.00
DRAM20260612P00057000 57.00 0.49 0.62 0.60 349 237 92.16% -0.12 0.02 -0.11 0.02 -0.00
DRAM20260612P00058000 58.00 0.62 0.75 0.71 537 432 88.95% -0.14 0.02 -0.12 0.02 -0.00
DRAM20260612P00059000 59.00 0.84 0.90 0.85 373 130 87.59% -0.16 0.03 -0.13 0.02 -0.00
DRAM20260612P00060000 60.00 1.01 1.10 1.09 3,606 2,085 85.75% -0.19 0.03 -0.15 0.03 -0.00
DRAM20260612P00061000 61.00 1.20 1.35 1.28 192 847 83.77% -0.23 0.04 -0.16 0.03 -0.00
DRAM20260612P00062000 62.00 1.40 1.60 1.58 2,234 637 81.19% -0.26 0.04 -0.17 0.03 -0.00
DRAM20260612P00063000 63.00 1.80 1.96 1.89 177 361 78.56% -0.30 0.04 -0.17 0.03 -0.00
DRAM20260612P00064000 64.00 2.13 2.40 2.26 201 183 81.02% -0.35 0.05 -0.19 0.04 -0.01
DRAM20260612P00065000 65.00 2.54 2.74 2.69 1,052 1,974 78.57% -0.40 0.05 -0.19 0.04 -0.01
DRAM20260612P00066000 66.00 3.05 3.40 3.10 875 161 78.52% -0.45 0.05 -0.20 0.04 -0.01
DRAM20260612P00067000 67.00 3.15 4.00 3.68 341 542 79.58% -0.50 0.05 -0.20 0.04 -0.01
DRAM20260612P00068000 68.00 3.65 4.60 4.35 285 647 78.62% -0.55 0.05 -0.20 0.04 -0.01
DRAM20260612P00069000 69.00 4.25 5.20 4.50 192 102 77.16% -0.60 0.05 -0.19 0.04 -0.01
DRAM20260612P00070000 70.00 5.40 6.00 5.40 1,239 135 74.42% -0.66 0.05 -0.17 0.04 -0.01
DRAM20260612P00071000 71.00 5.50 6.75 7.88 10 20 78.93% -0.69 0.05 -0.17 0.03 -0.01
DRAM20260612P00072000 72.00 6.65 7.60 6.43 1 34 79.67% -0.73 0.04 -0.16 0.03 -0.01
DRAM20260612P00073000 73.00 7.05 8.60 7.35 15 87 75.07% -0.78 0.04 -0.14 0.03 -0.01
DRAM20260612P00074000 74.00 7.65 9.20 0.00 0 41 78.64% -0.80 0.04 -0.13 0.03 -0.01
DRAM20260612P00075000 75.00 8.65 10.10 9.60 2 21 82.66% -0.82 0.03 -0.13 0.03 -0.01
DRAM20260612P00076000 76.00 9.35 11.05 0.00 0 1 82.06% -0.85 0.03 -0.12 0.02 -0.01
DRAM20260612P00077000 77.00 10.25 12.05 0.00 0 5 81.43% -0.88 0.03 -0.10 0.02 -0.01
DRAM20260612P00078000 78.00 11.40 13.20 0.00 0 0 88.91% -0.87 0.02 -0.11 0.02 -0.01
DRAM20260612P00079000 79.00 12.50 13.85 14.87 4 5 71.17% -0.94 0.02 -0.05 0.01 -0.01
DRAM20260612P00080000 80.00 13.80 15.10 13.46 1 2 86.92% -0.91 0.02 -0.08 0.02 -0.01
DRAM20260612P00081000 81.00 13.80 16.05 0.00 0 0 76.57% -0.96 0.01 -0.04 0.01 -0.01
DRAM20260612P00082000 82.00 14.80 17.05 0.00 0 0 87.74% -0.94 0.01 -0.06 0.01 -0.01
DRAM20260612P00083000 83.00 15.80 18.00 0.00 0 0 89.35% -0.95 0.01 -0.06 0.01 -0.01
DRAM20260612P00084000 84.00 16.60 18.65 0.00 0 0 128.31% -0.87 0.02 -0.16 0.02 -0.01
DRAM20260612P00085000 85.00 17.55 20.00 0.00 0 0 135.21% -0.87 0.02 -0.17 0.02 -0.01
DRAM20260612P00086000 86.00 18.50 20.55 0.00 0 0 142.03% -0.87 0.02 -0.18 0.02 -0.01
DRAM20260612P00087000 87.00 19.55 22.10 0.00 0 0 115.30% -0.93 0.01 -0.09 0.01 -0.01
DRAM20260612P00088000 88.00 20.55 23.10 0.00 0 0 119.04% -0.93 0.01 -0.09 0.01 -0.01
DRAM20260612P00089000 89.00 21.50 23.90 0.00 0 0 164.34% -0.86 0.01 -0.22 0.02 -0.01
DRAM20260612P00090000 90.00 22.60 25.05 0.00 0 0 126.31% -0.94 0.01 -0.09 0.01 -0.01
DRAM20260612P00091000 91.00 23.60 26.05 0.00 0 0 129.85% -0.94 0.01 -0.09 0.01 -0.01
DRAM20260612P00095000 95.00 27.65 30.00 0.00 0 0 143.44% -0.94 0.01 -0.09 0.01 -0.01
DRAM20260612P00100000 100.00 32.40 35.00 0.00 0 0 145.48% -0.96 0.01 -0.06 0.01 -0.01
DRAM20260612P00105000 105.00 37.55 40.00 0.00 0 0 168.74% -0.96 0.01 -0.09 0.01 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center