Options Chain for Tradr 2X Short SNDK Daily ETF (SNDQ) - $14.88 as of 8/24/2026 6:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.20 | 12.20 | 10.20 | % | 1.46 | 0 | 0 | 3.88 | 0.92 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 8.00 | 7.30 | 11.40 | 9.35 | % | 1.17 | 0 | 0 | 3.56 | 0.90 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 9.00 | 6.40 | 10.50 | 8.45 | 7.20 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.22 | 0.88 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 5.60 | 9.80 | 7.70 | % | 0.77 | 0 | 0 | 3.04 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 11.00 | 4.90 | 9.00 | 6.95 | % | 0.63 | 0 | 0 | 2.82 | 0.82 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 12.00 | 4.20 | 8.40 | 6.30 | % | 0.53 | 0 | 0 | 2.72 | 0.79 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 13.00 | 3.60 | 7.80 | 5.70 | % | 0.44 | 0 | 0 | 2.62 | 0.76 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 3.00 | 7.20 | 5.10 | % | 0.36 | 0 | 0 | 1.47 | 0.73 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 4.00 | 5.50 | 4.75 | 5.25 | +1.65 | +45.84% | 0.32 | 10 | 10 | 1.59 | 0.69 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 2.95 | 6.00 | 4.48 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.66 | 0.65 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 3.30 | 5.00 | 4.15 | 3.66 | % | 0.24 | 2 | 0 | 1.68 | 0.61 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 18.00 | 2.80 | 3.90 | 3.35 | 3.60 | % | 0.19 | 4 | 0 | 1.50 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 19.00 | 1.75 | 4.80 | 3.28 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.60 | 0.53 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 2.40 | 4.00 | 3.20 | 3.30 | % | 0.16 | 7 | 0 | 1.68 | 0.49 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 21.00 | 2.15 | 3.70 | 2.93 | 2.59 | % | 0.14 | 18 | 0 | 1.68 | 0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 22.00 | 0.85 | 4.20 | 2.53 | % | 0.11 | 0 | 0 | 1.59 | 0.42 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 1.70 | 2.50 | 2.10 | 1.85 | +0.30 | +19.36% | 0.09 | 1 | 2 | 1.53 | 0.39 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 0.40 | 4.00 | 2.20 | % | 0.09 | 0 | 0 | 1.59 | 0.36 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 1.40 | 1.70 | 1.55 | 1.55 | +0.20 | +14.82% | 0.06 | 13 | 3 | 1.45 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 3.20 | 1.60 | % | 0.23 | 0 | 0 | 4.72 | -0.08 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 3.30 | 1.65 | % | 0.21 | 0 | 0 | 4.20 | -0.10 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 9.00 | 0.05 | 3.40 | 1.73 | % | 0.19 | 0 | 0 | 2.33 | -0.12 | 0.01 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 0.55 | 2.20 | 1.38 | 1.00 | % | 0.14 | 1 | 0 | 1.96 | -0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 11.00 | 0.05 | 3.60 | 1.83 | % | 0.17 | 0 | 0 | 1.86 | -0.18 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 12.00 | 0.05 | 3.80 | 1.93 | % | 0.16 | 0 | 0 | 1.69 | -0.21 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 13.00 | 0.10 | 4.00 | 2.05 | % | 0.16 | 0 | 0 | 1.57 | -0.24 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 0.60 | 4.20 | 2.40 | % | 0.17 | 0 | 0 | 1.58 | -0.27 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 2.75 | 3.10 | 2.93 | 3.10 | % | 0.20 | 6 | 0 | 1.59 | -0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 16.00 | 1.70 | 4.80 | 3.25 | 4.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.50 | -0.35 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 3.80 | 4.50 | 4.15 | 4.10 | % | 0.24 | 8 | 0 | 1.62 | -0.39 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 18.00 | 4.30 | 5.10 | 4.70 | 4.80 | % | 0.26 | 3 | 0 | 1.58 | -0.43 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 19.00 | 3.60 | 6.80 | 5.20 | % | 0.27 | 0 | 0 | 1.51 | -0.47 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 4.40 | 7.40 | 5.90 | % | 0.30 | 0 | 0 | 1.51 | -0.51 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 21.00 | 5.10 | 8.20 | 6.65 | % | 0.32 | 0 | 0 | 1.50 | -0.55 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 5.90 | 8.90 | 7.40 | % | 0.34 | 0 | 0 | 1.49 | -0.58 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 6.70 | 9.70 | 8.20 | % | 0.36 | 0 | 0 | 1.48 | -0.61 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 24.00 | 7.50 | 10.50 | 9.00 | % | 0.38 | 0 | 0 | 1.46 | -0.64 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 8.40 | 11.30 | 9.85 | % | 0.39 | 0 | 0 | 1.46 | -0.67 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST |