Options Chain for Tradr 2X Long AAOI Daily ETF (AAOX) - $66.27 as of 5/6/2026 8:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 53.20 | 58.80 | 56.00 | 42.24 | 0.00 | 0.00% | 5.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:09 PM EST |
| 13.00 | 49.80 | 56.00 | 52.90 | 55.20 | 0.00 | 0.00% | 4.07 | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 14.00 | 49.10 | 55.00 | 52.05 | 6.40 | 0.00 | 0.00% | 3.72 | 0 | 2 | 9.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 15.00 | 48.00 | 54.00 | 51.00 | 7.30 | 0.00 | 0.00% | 3.40 | 0 | 4 | 9.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 16.00 | 47.30 | 52.90 | 50.10 | 19.25 | 0.00 | 0.00% | 3.13 | 0 | 19 | 8.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:09 PM EST |
| 17.00 | 46.20 | 52.00 | 49.10 | % | 2.89 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 18.00 | 45.00 | 51.00 | 48.00 | % | 2.67 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 19.00 | 44.30 | 50.50 | 47.40 | % | 2.49 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 20.00 | 43.40 | 49.20 | 46.30 | % | 2.31 | 0 | 0 | 7.52 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:09 PM EST | |||
| 21.00 | 42.40 | 48.60 | 45.50 | 11.20 | 0.00 | 0.00% | 2.17 | 0 | 0 | 7.58 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 5/6/2026 4:00:09 PM EST |
| 22.00 | 42.00 | 47.20 | 44.60 | 10.90 | 0.00 | 0.00% | 2.03 | 0 | 0 | 6.98 | 0.99 | 0.00 | -0.05 | 4/2/2026 | 5/6/2026 4:00:09 PM EST |
| 23.00 | 41.00 | 46.70 | 43.85 | 3.60 | 0.00 | 0.00% | 1.91 | 0 | 1 | 7.12 | 0.99 | 0.00 | -0.05 | 3/31/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 40.10 | 45.80 | 42.95 | 24.30 | 0.00 | 0.00% | 1.79 | 0 | 3 | 6.94 | 0.98 | 0.00 | -0.07 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 25.00 | 38.40 | 44.80 | 41.60 | 29.43 | 0.00 | 0.00% | 1.66 | 0 | 4 | 6.70 | 0.97 | 0.00 | -0.09 | 4/10/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 37.30 | 43.90 | 40.60 | % | 1.56 | 0 | 0 | 6.54 | 0.97 | 0.00 | -0.10 | 5/6/2026 4:00:09 PM EST | |||
| 27.00 | 37.30 | 43.00 | 40.15 | % | 1.49 | 0 | 0 | 6.38 | 0.97 | 0.00 | -0.11 | 5/6/2026 4:00:09 PM EST | |||
| 28.00 | 36.60 | 41.90 | 39.25 | % | 1.40 | 0 | 0 | 6.10 | 0.95 | 0.00 | -0.15 | 5/6/2026 4:00:09 PM EST | |||
| 29.00 | 35.70 | 41.00 | 38.35 | % | 1.32 | 0 | 0 | 5.96 | 0.95 | 0.00 | -0.19 | 5/6/2026 4:00:09 PM EST | |||
| 30.00 | 33.60 | 40.00 | 36.80 | 36.96 | +12.21 | +49.34% | 1.23 | 10 | 70 | 5.76 | 0.94 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 33.50 | 39.60 | 36.55 | % | 1.18 | 0 | 0 | 5.91 | 0.93 | 0.00 | -0.22 | 5/6/2026 4:00:09 PM EST | |||
| 32.00 | 32.90 | 38.70 | 35.80 | % | 1.12 | 0 | 0 | 5.77 | 0.93 | 0.00 | -0.22 | 5/6/2026 4:00:09 PM EST | |||
| 33.00 | 31.90 | 37.70 | 34.80 | % | 1.05 | 0 | 0 | 5.59 | 0.92 | 0.00 | -0.25 | 5/6/2026 4:00:09 PM EST | |||
| 34.00 | 31.00 | 37.00 | 34.00 | 41.09 | 0.00 | 0.00% | 1.00 | 0 | 3 | 5.55 | 0.92 | 0.00 | -0.25 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 31.00 | 36.00 | 33.50 | 32.76 | +11.06 | +50.97% | 0.96 | 10 | 56 | 5.37 | 0.91 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 30.00 | 35.60 | 32.80 | % | 0.91 | 0 | 0 | 5.48 | 0.90 | 0.00 | -0.30 | 5/6/2026 4:00:09 PM EST | |||
| 37.00 | 29.00 | 34.80 | 31.90 | 14.90 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.40 | 0.89 | 0.00 | -0.31 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 27.90 | 34.00 | 30.95 | % | 0.81 | 0 | 0 | 5.31 | 0.89 | 0.01 | -0.34 | 5/6/2026 4:00:09 PM EST | |||
| 39.00 | 27.50 | 33.00 | 30.25 | % | 0.78 | 0 | 0 | 5.14 | 0.88 | 0.01 | -0.36 | 5/6/2026 4:00:09 PM EST | |||
| 40.00 | 26.80 | 32.00 | 29.40 | 25.70 | -9.02 | -25.98% | 0.73 | 20 | 42 | 4.97 | 0.87 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 26.10 | 31.90 | 29.00 | % | 0.71 | 0 | 0 | 3.81 | 0.86 | 0.01 | -0.40 | 5/6/2026 4:00:09 PM EST | |||
| 42.00 | 26.00 | 31.00 | 28.50 | 12.70 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.00 | 0.85 | 0.01 | -0.42 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 25.20 | 30.00 | 27.60 | 16.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.92 | 0.84 | 0.01 | -0.44 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 23.70 | 29.80 | 26.75 | 27.66 | 0.00 | 0.00% | 0.61 | 0 | 20 | 3.79 | 0.83 | 0.01 | -0.46 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 23.00 | 29.00 | 26.00 | 26.00 | -4.00 | -13.34% | 0.58 | 10 | 150 | 3.78 | 0.82 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 20.10 | 26.00 | 23.05 | 21.00 | -7.00 | -25.00% | 0.46 | 1 | 149 | 3.86 | 0.77 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 17.50 | 23.80 | 20.65 | 16.50 | -4.78 | -22.47% | 0.38 | 2 | 72 | 3.95 | 0.72 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 15.00 | 21.00 | 18.00 | 18.00 | -2.70 | -13.05% | 0.30 | 14 | 102 | 3.87 | 0.67 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 14.40 | 17.50 | 15.95 | 16.90 | -1.60 | -8.65% | 0.25 | 9 | 53 | 3.87 | 0.62 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 12.70 | 15.80 | 14.25 | 14.34 | -3.56 | -19.89% | 0.20 | 5 | 144 | 3.91 | 0.57 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 11.10 | 14.00 | 12.55 | 11.20 | -6.60 | -37.08% | 0.17 | 11 | 46 | 3.88 | 0.53 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 9.70 | 12.70 | 11.20 | 11.00 | -3.00 | -21.43% | 0.14 | 17 | 235 | 3.90 | 0.49 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 8.80 | 11.70 | 10.25 | 10.25 | -3.15 | -23.51% | 0.12 | 7 | 25 | 3.97 | 0.46 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 7.70 | 10.90 | 9.30 | 9.00 | -3.05 | -25.32% | 0.10 | 35 | 187 | 4.01 | 0.43 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 6.60 | 9.60 | 8.10 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.95 | 0.40 | 0.01 | -0.88 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 6.00 | 8.80 | 7.40 | 7.00 | -3.46 | -33.08% | 0.07 | 6 | 1 | 3.99 | 0.37 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 6.00 | 7.80 | 6.90 | 6.30 | -2.70 | -30.00% | 0.07 | 57 | 44 | 4.06 | 0.35 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 3.50 | 1.75 | 2.24 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | 0.20 | -0.55 | -73.34% | 0.04 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 1.80 | 0.90 | 0.24 | -2.36 | -90.77% | 0.05 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 20.00 | 0.15 | 0.75 | 0.45 | 0.45 | +0.19 | +73.08% | 0.02 | 9 | 297 | 4.34 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.19 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 22.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.06 | -9.53% | 0.03 | 31 | 3,704 | 4.31 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.50 | -0.20 | -28.58% | 0.03 | 3 | 25 | 5.25 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 0.30 | 2.10 | 1.20 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.59 | -0.02 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 25.00 | 0.15 | 0.75 | 0.45 | 0.60 | -0.05 | -7.70% | 0.02 | 30 | 3,596 | 3.57 | -0.03 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 0.20 | 1.10 | 0.65 | 0.90 | +0.10 | +12.50% | 0.03 | 3 | 11 | 3.71 | -0.03 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 2.35 | 1.18 | 0.95 | +0.10 | +11.77% | 0.04 | 1 | 8 | 5.25 | -0.03 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 28.00 | 0.05 | 3.10 | 1.58 | 0.95 | +0.25 | +35.72% | 0.06 | 1 | 52 | 3.95 | -0.05 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 29.00 | 0.30 | 1.15 | 0.73 | 1.14 | +0.34 | +42.50% | 0.03 | 2 | 74 | 3.50 | -0.05 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 30.00 | 0.05 | 3.00 | 1.53 | 1.30 | 0.00 | 0.00% | 0.05 | 3 | 187 | 3.64 | -0.06 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 0.05 | 2.65 | 1.35 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.40 | -0.07 | 0.00 | -0.22 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 32.00 | 0.80 | 3.00 | 1.90 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 4.00 | -0.07 | 0.00 | -0.22 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 33.00 | 0.15 | 3.00 | 1.58 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.42 | -0.08 | 0.00 | -0.25 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 34.00 | 0.85 | 3.80 | 2.33 | 2.20 | +0.18 | +8.92% | 0.07 | 6 | 24 | 3.97 | -0.08 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 1.70 | 2.20 | 1.95 | 1.80 | -0.70 | -28.00% | 0.06 | 67 | 678 | 3.70 | -0.09 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 0.75 | 4.40 | 2.58 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.79 | -0.10 | 0.00 | -0.30 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 37.00 | 1.50 | 4.50 | 3.00 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 18 | 3.96 | -0.11 | 0.00 | -0.31 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 1.00 | 4.90 | 2.95 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 18 | 3.74 | -0.11 | 0.01 | -0.34 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 39.00 | 1.65 | 5.00 | 3.33 | 3.40 | -0.08 | -2.30% | 0.09 | 5 | 5 | 3.84 | -0.12 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 2.80 | 3.40 | 3.10 | 3.10 | +0.10 | +3.34% | 0.08 | 39 | 276 | 3.65 | -0.13 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 2.10 | 5.60 | 3.85 | 4.15 | +0.65 | +18.58% | 0.09 | 1 | 8 | 3.81 | -0.14 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 42.00 | 2.60 | 5.70 | 4.15 | 3.40 | -1.10 | -24.45% | 0.10 | 1 | 12 | 3.82 | -0.15 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 2.95 | 6.20 | 4.58 | 5.00 | +0.65 | +14.95% | 0.11 | 2 | 15 | 3.86 | -0.16 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 3.50 | 6.40 | 4.95 | 5.00 | +0.38 | +8.23% | 0.11 | 2 | 36 | 3.87 | -0.17 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 4.00 | 6.00 | 5.00 | 5.40 | +0.45 | +9.10% | 0.11 | 23 | 101 | 3.76 | -0.18 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 6.10 | 8.80 | 7.45 | 6.60 | -0.60 | -8.34% | 0.15 | 33 | 390 | 3.90 | -0.23 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 8.40 | 10.00 | 9.20 | 9.48 | +0.48 | +5.34% | 0.17 | 7 | 158 | 3.72 | -0.28 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 11.00 | 12.80 | 11.90 | 12.00 | -1.00 | -7.70% | 0.20 | 37 | 101 | 3.74 | -0.33 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 13.00 | 16.70 | 14.85 | 14.76 | +0.26 | +1.80% | 0.23 | 13 | 31 | 3.75 | -0.38 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 17.00 | 22.10 | 19.55 | 19.38 | +1.40 | +7.79% | 0.28 | 15 | 40 | 4.13 | -0.43 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 20.10 | 25.50 | 22.80 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 4.09 | -0.47 | 0.01 | -0.85 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 23.00 | 27.50 | 25.25 | 37.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.80 | -0.51 | 0.01 | -0.87 | 4/17/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 26.00 | 31.20 | 28.60 | % | 0.34 | 0 | 0 | 3.70 | -0.54 | 0.01 | -0.88 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 31.00 | 36.80 | 33.90 | 32.66 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.04 | -0.57 | 0.01 | -0.88 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 35.00 | 40.80 | 37.90 | % | 0.40 | 0 | 0 | 4.02 | -0.60 | 0.01 | -0.88 | 5/6/2026 4:00:09 PM EST | |||
| 100.00 | 39.00 | 44.60 | 41.80 | % | 0.42 | 0 | 0 | 3.95 | -0.63 | 0.01 | -0.87 | 5/6/2026 4:00:09 PM EST | |||
| 105.00 | 43.30 | 48.00 | 45.65 | % | 0.43 | 0 | 0 | 3.85 | -0.65 | 0.01 | -0.86 | 5/6/2026 4:00:09 PM EST |