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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.50 | 11.20 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 8.50 | 10.60 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 4.00 | 7.60 | 9.20 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 6.60 | 8.60 | % | 0 | 0 | 3.69 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 5.70 | 7.40 | % | 0 | 0 | 2.84 | 0.94 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 4.90 | 6.60 | % | 0 | 0 | 2.60 | 0.89 | 0.03 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 4.30 | 5.90 | % | 0 | 0 | 2.46 | 0.84 | 0.04 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 3.50 | 5.60 | % | 0 | 0 | 2.62 | 0.78 | 0.04 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 2.95 | 4.50 | % | 0 | 0 | 1.58 | 0.73 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 2.45 | 4.10 | % | 0 | 0 | 1.63 | 0.67 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 12.00 | 1.95 | 3.40 | % | 0 | 0 | 1.53 | 0.61 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 13.00 | 1.50 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.55 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 1.85 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.49 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.85 | 2.40 | % | 0 | 0 | 1.53 | 0.44 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 16.00 | 0.55 | 2.35 | % | 0 | 0 | 1.50 | 0.38 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 17.00 | 0.35 | 2.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.33 | 0.06 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.20 | 1.95 | 1.45 | -0.35 | -19.45% | 42 | 41 | 1.46 | 0.29 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.05 | 1.95 | 2.71 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.25 | 0.05 | -0.02 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.05 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 43 | 1.29 | 0.21 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.05 | 1.85 | % | 0 | 0 | 1.55 | 0.18 | 0.04 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 22.00 | 0.05 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.16 | 0.04 | -0.01 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 3.77 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 1.50 | % | 0 | 0 | 3.26 | -0.06 | 0.02 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 0.05 | 1.70 | % | 0 | 0 | 1.92 | -0.11 | 0.03 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 0.05 | 1.95 | % | 0 | 0 | 1.70 | -0.16 | 0.04 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 0.35 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.22 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 0.80 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.27 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 1.35 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.33 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 1.95 | 3.70 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.39 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 2.20 | 3.90 | 3.50 | +0.16 | +4.79% | 1 | 3 | 1.48 | -0.45 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 2.55 | 4.90 | % | 0 | 0 | 1.47 | -0.51 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 3.30 | 5.60 | % | 0 | 0 | 1.37 | -0.56 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 16.00 | 4.30 | 6.20 | % | 0 | 0 | 1.46 | -0.62 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 17.00 | 5.30 | 7.00 | % | 0 | 0 | 1.53 | -0.67 | 0.06 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 18.00 | 6.00 | 7.90 | % | 0 | 0 | 1.46 | -0.71 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 19.00 | 6.90 | 8.70 | % | 0 | 0 | 1.41 | -0.75 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 7.80 | 9.60 | 7.24 | 0.00 | 0.00% | 0 | 4 | 2.16 | -0.79 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 8.70 | 10.40 | 8.37 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.82 | 0.04 | -0.02 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 9.60 | 11.20 | % | 0 | 0 | 2.08 | -0.84 | 0.04 | -0.01 | 3/31/2025 2:59:00 PM EST |