Options Chain for T-Rex 2X Long HOOD Daily Target ETF (ROBN) - $12.72 as of 3/31/2025 2:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.70 | 7.30 | % | 0 | 0 | 4.00 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 4.60 | 6.20 | % | 0 | 0 | 3.16 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 3.70 | 5.60 | % | 0 | 0 | 3.26 | 0.90 | 0.03 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 3.10 | 4.40 | 3.60 | -0.03 | -0.83% | 2 | 13 | 2.43 | 0.84 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 2.15 | 3.70 | 7.45 | 0.00 | 0.00% | 0 | 226 | 2.32 | 0.78 | 0.06 | -0.04 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 2.15 | 2.90 | 2.45 | -4.05 | -62.31% | 14 | 0 | 2.05 | 0.70 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 1.00 | 2.30 | 1.76 | 0.00 | 0.00% | 0 | 26 | 1.32 | 0.61 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 1.15 | 1.65 | 1.15 | -0.55 | -32.36% | 11 | 25 | 1.50 | 0.52 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 0.70 | 1.25 | 0.95 | -0.05 | -5.00% | 8 | 20 | 1.47 | 0.42 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.50 | 0.90 | 0.70 | -0.30 | -30.00% | 24 | 23 | 1.41 | 0.34 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.30 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.27 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.30 | 0.60 | 0.40 | -0.35 | -46.67% | 9 | 143 | 1.58 | 0.21 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.15 | 0.60 | 0.45 | +0.05 | +12.50% | 3 | 31 | 1.55 | 0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 111 | 2.78 | 0.12 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.61 | 0.11 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.08 | 0.04 | -0.02 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 0.10 | 0.15 | 0.16 | -0.08 | -33.34% | 6 | 66 | 2.22 | 0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 1.20 | 7.00 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.04 | 0.02 | -0.01 | 2/20/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 1.15 | 1.83 | 0.00 | 0.00% | 0 | 0 | 3.29 | 0.03 | 0.02 | -0.01 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 13 | 3.39 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 0.05 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.02 | 0.01 | -0.01 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 3.59 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 3.77 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 3.85 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 34.00 | 0.00 | 1.10 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 36.00 | 0.00 | 1.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:00 PM EST |
| 37.00 | 0.00 | 1.10 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 38.00 | 0.00 | 1.10 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 4.76 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 4.17 | -0.05 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.10 | 0.03 | -0.02 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 0.05 | 1.45 | % | 0 | 0 | 2.06 | -0.16 | 0.05 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.40 | 0.95 | 0.55 | -0.10 | -15.39% | 2 | 40 | 1.65 | -0.22 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 0.25 | 1.95 | 1.40 | +0.40 | +40.00% | 1 | 2 | 1.70 | -0.30 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 0.50 | 1.95 | 1.40 | -0.10 | -6.67% | 3 | 15 | 1.39 | -0.39 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 1.35 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 39 | 1.33 | -0.48 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 2.35 | 2.95 | 2.68 | +0.13 | +5.10% | 3 | 84 | 1.51 | -0.58 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 3.10 | 3.50 | 3.70 | +0.38 | +11.45% | 1 | 9,007 | 1.35 | -0.66 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 3.60 | 4.60 | 4.30 | +1.30 | +43.34% | 1 | 101 | 1.44 | -0.73 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 4.00 | 5.30 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.79 | 0.07 | -0.03 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 5.40 | 6.70 | 3.87 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.83 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 6.00 | 7.60 | % | 0 | 0 | 2.60 | -0.88 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 7.10 | 8.60 | 6.54 | 0.00 | 0.00% | 0 | 4 | 2.75 | -0.89 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 8.00 | 9.50 | % | 0 | 0 | 2.79 | -0.92 | 0.04 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 22.00 | 8.60 | 10.50 | % | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 23.00 | 10.00 | 11.50 | 3.97 | 0.00 | 0.00% | 0 | 1 | 3.04 | -0.96 | 0.02 | -0.01 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 11.10 | 12.50 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 12.10 | 13.60 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.98 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 12.80 | 14.50 | % | 0 | 0 | 3.37 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 27.00 | 13.90 | 15.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 28.00 | 14.60 | 16.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 29.00 | 15.50 | 17.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 16.50 | 18.40 | % | 0 | 0 | 3.61 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 31.00 | 17.80 | 19.40 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.00 | 18.70 | 20.40 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 33.00 | 19.80 | 21.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 34.00 | 21.00 | 22.40 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 21.70 | 23.40 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 36.00 | 23.00 | 24.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 37.00 | 24.00 | 25.40 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 38.00 | 24.90 | 26.40 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 39.00 | 25.90 | 27.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 26.90 | 28.40 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 41.00 | 27.90 | 29.40 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |