Options Chain for Tradr 2X Short IREN Daily ETF (IREZ) - $22.40 as of 4/10/2026 9:06:12 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 | 12.80 | 13.80 | 13.30 | % | 13.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 2.00 | 11.80 | 12.80 | 12.30 | % | 6.15 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 3.00 | 10.80 | 11.80 | 11.30 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 4.00 | 9.80 | 10.80 | 10.30 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 5.00 | 8.80 | 9.80 | 9.30 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 6.00 | 7.80 | 8.80 | 8.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 7.00 | 6.80 | 7.80 | 7.30 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 8.00 | 5.80 | 6.80 | 6.30 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 9.00 | 4.70 | 5.80 | 5.25 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 10.00 | 3.70 | 4.80 | 4.25 | % | 0.42 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 11.00 | 2.80 | 3.80 | 3.30 | % | 0.30 | 0 | 0 | 7.19 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 12.00 | 1.80 | 2.80 | 2.30 | % | 0.19 | 0 | 0 | 5.46 | 0.96 | 0.06 | -0.03 | 4/16/2026 4:00:04 PM EST | |||
| 13.00 | 0.90 | 1.90 | 1.40 | % | 0.11 | 0 | 0 | 4.42 | 0.84 | 0.16 | -0.14 | 4/16/2026 4:00:04 PM EST | |||
| 14.00 | 0.30 | 1.20 | 0.75 | % | 0.05 | 0 | 0 | 3.41 | 0.62 | 0.24 | -0.37 | 4/16/2026 4:00:04 PM EST | |||
| 15.00 | 0.10 | 0.80 | 0.45 | 0.50 | % | 0.03 | 12 | 0 | 2.28 | 0.38 | 0.23 | -0.36 | 4/16/2026 | 4/16/2026 4:00:04 PM EST | |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.20 | 0.17 | -0.17 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.85 | 0.09 | 0.09 | -0.06 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.42 | 0.03 | 0.04 | -0.02 | 4/16/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 6.10 | 0.01 | 0.02 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.50 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 5.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.27 | -54.00% | 0.01 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:04 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.24 | -0.01 | 0.01 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.25 | -0.04 | 0.06 | -0.03 | 4/16/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.07 | -0.16 | 0.16 | -0.14 | 4/16/2026 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.61 | -60.40% | 0.03 | 10 | 245 | 2.04 | -0.38 | 0.24 | -0.37 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 15.00 | 0.60 | 1.45 | 1.03 | 0.60 | -0.35 | -36.85% | 0.07 | 10 | 10 | 3.61 | -0.62 | 0.23 | -0.36 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 16.00 | 1.40 | 2.35 | 1.88 | % | 0.12 | 0 | 0 | 5.45 | -0.80 | 0.17 | -0.17 | 4/16/2026 4:00:04 PM EST | |||
| 17.00 | 2.30 | 3.30 | 2.80 | 2.20 | +1.37 | +165.06% | 0.16 | 2 | 10 | 6.23 | -0.91 | 0.09 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 18.00 | 3.30 | 4.30 | 3.80 | % | 0.21 | 0 | 0 | 8.51 | -0.97 | 0.04 | -0.02 | 4/16/2026 4:00:04 PM EST | |||
| 19.00 | 4.30 | 5.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 10 | 7.84 | -0.99 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 20.00 | 5.20 | 6.30 | 5.75 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 21.00 | 6.20 | 7.30 | 6.75 | 1.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:04 PM EST |
| 22.00 | 7.20 | 8.30 | 7.75 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 23.00 | 8.20 | 9.20 | 8.70 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 24.00 | 9.20 | 10.20 | 9.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 25.00 | 10.20 | 11.20 | 10.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 26.00 | 11.20 | 12.20 | 11.70 | 3.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 12.20 | 13.20 | 12.70 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 13.20 | 14.20 | 13.70 | 4.40 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 14.20 | 15.20 | 14.70 | 3.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:04 PM EST |
| 30.00 | 15.20 | 16.20 | 15.70 | 13.88 | 0.00 | 0.00% | 0.52 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 31.00 | 16.20 | 17.20 | 16.70 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 32.00 | 17.20 | 18.20 | 17.70 | 4.70 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:04 PM EST |
| 33.00 | 18.20 | 19.20 | 18.70 | 5.60 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:04 PM EST |
| 34.00 | 19.20 | 20.20 | 19.70 | 6.30 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:04 PM EST |
| 35.00 | 20.20 | 21.20 | 20.70 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 36.00 | 21.20 | 22.20 | 21.70 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 37.00 | 22.20 | 23.20 | 22.70 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST |