Options Chain for T-REX 2X Long RDW Daily Target ETF (RDWU) - $3.92 as of 10/27/2026 9:42:58 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 | 0.15 | 5.00 | 2.58 | 16.37 | 0.00 | 0.00% | 2.58 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:53 PM EST |
| 2.00 | 1.50 | 2.70 | 2.10 | 2.75 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.09 | 0.92 | 0.07 | 0.00 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 3.00 | 0.85 | 2.00 | 1.43 | 1.15 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.13 | 0.76 | 0.13 | -0.01 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 4.00 | 0.55 | 1.25 | 0.90 | 0.80 | +0.11 | +15.95% | 0.23 | 2 | 29 | 1.67 | 0.59 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 5.00 | 0.05 | 1.00 | 0.53 | 0.73 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.45 | 0.44 | 0.16 | -0.01 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 6.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.58 | 0.33 | 0.15 | -0.01 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.33 | 0.24 | 0.13 | -0.01 | 10/8/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 2.00 | +1.90 | +1,900.00% | 0.01 | 1 | 115 | 1.65 | 0.20 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.14 | 0.09 | 0.00 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.79 | 0.10 | 0.07 | 0.00 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.31 | 0.08 | 0.06 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.53 | 0.06 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.05 | 0.05 | 0.04 | 0.00 | 8/19/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.14 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.23 | 0.03 | 0.03 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.31 | 0.02 | 0.02 | 0.00 | 8/27/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.38 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.45 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.52 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.58 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.63 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.69 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 7.54 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 35.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 20.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:53 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.50 | -0.08 | 0.07 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 3.00 | 0.05 | 0.90 | 0.48 | 0.40 | -0.10 | -20.00% | 0.16 | 2 | 126 | 1.60 | -0.24 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 4.00 | 0.50 | 1.50 | 1.00 | 0.75 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.62 | -0.41 | 0.16 | -0.01 | 10/5/2026 | 10/27/2026 3:59:53 PM EST |
| 5.00 | 1.30 | 2.20 | 1.75 | 1.25 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.66 | -0.56 | 0.16 | -0.01 | 10/5/2026 | 10/27/2026 3:59:53 PM EST |
| 6.00 | 1.80 | 3.00 | 2.40 | 2.12 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.47 | -0.67 | 0.15 | -0.01 | 9/15/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 2.55 | 3.90 | 3.23 | 3.09 | 0.00 | 0.00% | 0.46 | 0 | 72 | 2.58 | -0.76 | 0.13 | -0.01 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 3.40 | 4.80 | 4.10 | 3.16 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -0.81 | 0.11 | -0.01 | 10/2/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 5.80 | 5.00 | 4.77 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.81 | -0.86 | 0.09 | 0.00 | 8/6/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 4.90 | 6.80 | 5.85 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.79 | -0.90 | 0.07 | 0.00 | 9/16/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 5.80 | 7.70 | 6.75 | 6.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.93 | -0.92 | 0.06 | 0.00 | 6/15/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 6.90 | 8.70 | 7.80 | 6.46 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.05 | -0.94 | 0.05 | 0.00 | 6/3/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 7.70 | 9.70 | 8.70 | 9.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.17 | -0.95 | 0.04 | 0.00 | 7/16/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 8.40 | 10.70 | 9.55 | 8.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.27 | -0.96 | 0.03 | 0.00 | 6/22/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 9.70 | 11.70 | 10.70 | 11.00 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.36 | -0.97 | 0.03 | 0.00 | 10/13/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 10.70 | 12.70 | 11.70 | 11.80 | 0.00 | 0.00% | 0.73 | 0 | 11 | 3.45 | -0.98 | 0.02 | 0.00 | 10/9/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 11.70 | 13.70 | 12.70 | 12.93 | 0.00 | 0.00% | 0.75 | 0 | 10 | 3.53 | -0.98 | 0.02 | 0.00 | 7/13/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 12.70 | 14.70 | 13.70 | 12.46 | 0.00 | 0.00% | 0.76 | 0 | 6 | 3.41 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 13.40 | 15.70 | 14.55 | 13.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 14.40 | 16.60 | 15.50 | 15.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.55 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 15.40 | 17.70 | 16.55 | 10.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 16.40 | 18.60 | 17.50 | % | 0.80 | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 25.00 | 19.40 | 21.60 | 20.50 | 17.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 24.40 | 26.70 | 25.55 | 21.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 29.40 | 33.50 | 31.45 | 29.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:53 PM EST |
| 36.00 | 30.40 | 34.50 | 32.45 | % | 0.90 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 37.00 | 31.40 | 35.50 | 33.45 | % | 0.90 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 38.00 | 32.40 | 36.40 | 34.40 | % | 0.91 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 39.00 | 33.40 | 37.50 | 35.45 | % | 0.91 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 40.00 | 34.40 | 38.40 | 36.40 | % | 0.91 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 41.00 | 35.40 | 39.50 | 37.45 | % | 0.91 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 42.00 | 36.40 | 40.40 | 38.40 | % | 0.91 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 43.00 | 37.40 | 41.50 | 39.45 | % | 0.92 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 44.00 | 38.40 | 42.50 | 40.45 | % | 0.92 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 45.00 | 39.40 | 43.50 | 41.45 | % | 0.92 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 50.00 | 43.60 | 48.50 | 46.05 | % | 0.92 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 55.00 | 48.60 | 53.40 | 51.00 | % | 0.93 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 60.00 | 53.60 | 58.50 | 56.05 | % | 0.93 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 65.00 | 58.60 | 63.60 | 61.10 | % | 0.94 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 63.60 | 68.50 | 66.05 | % | 0.94 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 75.00 | 68.60 | 73.50 | 71.05 | % | 0.95 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |