Options Chain for Tradr 2X Long APLD Daily ETF (APLX) - $11.42 as of 3/27/2026 8:57:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.50 | 7.00 | 6.25 | % | 1.04 | 0 | 0 | 2.24 | 0.88 | 0.02 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 7.00 | 4.90 | 6.30 | 5.60 | % | 0.80 | 0 | 0 | 2.27 | 0.84 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 8.00 | 4.30 | 5.70 | 5.00 | % | 0.62 | 0 | 0 | 2.23 | 0.79 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 9.00 | 3.80 | 5.20 | 4.50 | % | 0.50 | 0 | 0 | 2.23 | 0.75 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 10.00 | 3.30 | 4.70 | 4.00 | % | 0.40 | 0 | 0 | 2.18 | 0.70 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 11.00 | 2.90 | 4.10 | 3.50 | % | 0.32 | 0 | 0 | 2.10 | 0.66 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 12.00 | 2.55 | 3.60 | 3.08 | % | 0.26 | 0 | 0 | 2.04 | 0.62 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 13.00 | 2.25 | 3.40 | 2.83 | % | 0.22 | 0 | 0 | 2.08 | 0.57 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 14.00 | 1.95 | 3.10 | 2.53 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.06 | 0.53 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 15.00 | 1.75 | 2.80 | 2.28 | % | 0.15 | 0 | 0 | 2.05 | 0.50 | 0.05 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 16.00 | 1.45 | 2.60 | 2.03 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.03 | 0.46 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 17.00 | 1.50 | 2.35 | 1.93 | 1.85 | % | 0.11 | 2 | 0 | 2.08 | 0.43 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST | |
| 18.00 | 1.10 | 2.25 | 1.68 | 2.00 | -0.55 | -21.57% | 0.09 | 9 | 10 | 2.03 | 0.40 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 19.00 | 0.95 | 2.05 | 1.50 | % | 0.08 | 0 | 0 | 2.01 | 0.37 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 20.00 | 0.80 | 1.70 | 1.25 | 1.29 | -2.41 | -65.14% | 0.06 | 21 | 9 | 1.93 | 0.35 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 21.00 | 0.95 | 1.80 | 1.38 | % | 0.07 | 0 | 0 | 2.10 | 0.33 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 22.00 | 0.80 | 1.75 | 1.28 | % | 0.06 | 0 | 0 | 2.10 | 0.30 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 23.00 | 0.65 | 1.65 | 1.15 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.08 | 0.28 | 0.04 | -0.03 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 24.00 | 0.55 | 1.55 | 1.05 | % | 0.04 | 0 | 0 | 2.07 | 0.27 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.45 | 1.50 | 0.98 | % | 0.04 | 0 | 0 | 2.06 | 0.25 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 26.00 | 0.35 | 1.40 | 0.88 | % | 0.03 | 0 | 0 | 2.03 | 0.23 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 27.00 | 0.30 | 1.35 | 0.83 | % | 0.03 | 0 | 0 | 2.04 | 0.22 | 0.03 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 28.00 | 0.20 | 1.30 | 0.75 | % | 0.03 | 0 | 0 | 2.00 | 0.21 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 29.00 | 0.15 | 1.25 | 0.70 | % | 0.02 | 0 | 0 | 1.99 | 0.19 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 30.00 | 0.10 | 1.20 | 0.65 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.18 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.55 | 0.16 | 0.03 | -0.02 | 3/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.25 | 1.50 | 0.88 | % | 0.15 | 0 | 0 | 2.26 | -0.12 | 0.02 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 7.00 | 0.60 | 1.80 | 1.20 | % | 0.17 | 0 | 0 | 2.22 | -0.16 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 8.00 | 1.00 | 2.15 | 1.58 | % | 0.20 | 0 | 0 | 2.16 | -0.21 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 9.00 | 1.50 | 2.60 | 2.05 | % | 0.23 | 0 | 0 | 2.14 | -0.25 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 10.00 | 2.10 | 3.10 | 2.60 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.13 | -0.30 | 0.04 | -0.03 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 11.00 | 2.65 | 3.60 | 3.13 | 2.97 | +0.87 | +41.43% | 0.28 | 1 | 1 | 2.07 | -0.34 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 12.00 | 3.30 | 4.20 | 3.75 | % | 0.31 | 0 | 0 | 2.06 | -0.38 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 13.00 | 4.20 | 4.90 | 4.55 | 3.30 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.12 | -0.43 | 0.04 | -0.03 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 14.00 | 4.60 | 5.60 | 5.10 | 4.97 | +0.74 | +17.50% | 0.36 | 2 | 4 | 2.02 | -0.47 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 15.00 | 5.40 | 6.70 | 6.05 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.13 | -0.50 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 16.00 | 6.30 | 7.30 | 6.80 | % | 0.42 | 0 | 0 | 2.11 | -0.54 | 0.05 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 17.00 | 7.10 | 8.20 | 7.65 | 5.12 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.14 | -0.57 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 18.00 | 7.90 | 9.00 | 8.45 | % | 0.47 | 0 | 0 | 2.12 | -0.60 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 19.00 | 8.60 | 9.80 | 9.20 | % | 0.48 | 0 | 0 | 2.06 | -0.63 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 20.00 | 9.60 | 10.60 | 10.10 | 8.73 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.08 | -0.65 | 0.04 | -0.03 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 21.00 | 10.50 | 11.50 | 11.00 | % | 0.52 | 0 | 0 | 2.10 | -0.67 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 22.00 | 11.40 | 12.40 | 11.90 | % | 0.54 | 0 | 0 | 2.11 | -0.70 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 23.00 | 12.20 | 13.30 | 12.75 | % | 0.55 | 0 | 0 | 2.06 | -0.72 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 24.00 | 12.90 | 14.30 | 13.60 | % | 0.57 | 0 | 0 | 1.98 | -0.73 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 25.00 | 13.80 | 15.20 | 14.50 | % | 0.58 | 0 | 0 | 1.94 | -0.75 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 26.00 | 14.70 | 16.10 | 15.40 | % | 0.59 | 0 | 0 | 1.86 | -0.77 | 0.04 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 27.00 | 15.60 | 17.00 | 16.30 | % | 0.60 | 0 | 0 | 2.50 | -0.78 | 0.03 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 28.00 | 16.60 | 18.00 | 17.30 | % | 0.62 | 0 | 0 | 2.56 | -0.79 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 29.00 | 17.50 | 18.90 | 18.20 | % | 0.63 | 0 | 0 | 2.54 | -0.81 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 30.00 | 18.50 | 19.90 | 19.20 | % | 0.64 | 0 | 0 | 2.59 | -0.82 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 32.00 | 20.40 | 21.80 | 21.10 | % | 0.66 | 0 | 0 | 2.61 | -0.84 | 0.03 | -0.02 | 3/27/2026 3:59:49 PM EST |