Options Chain for Tradr 2X Short IREN Daily ETF (IREZ) - $11.42 as of 4/24/2026 6:42:24 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 | 10.30 | 11.80 | 11.05 | 12.90 | 0.00 | 0.00% | 11.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 2.00 | 9.40 | 10.80 | 10.10 | 11.90 | 0.00 | 0.00% | 5.05 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 3.00 | 8.40 | 9.90 | 9.15 | % | 3.05 | 0 | 0 | 4.58 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 7.50 | 9.00 | 8.25 | 10.80 | 0.00 | 0.00% | 2.06 | 0 | 1 | 3.80 | 0.96 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 6.80 | 8.30 | 7.55 | % | 1.51 | 0 | 0 | 3.51 | 0.92 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 6.00 | 6.10 | 7.50 | 6.80 | % | 1.13 | 0 | 0 | 2.22 | 0.89 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 7.00 | 5.50 | 6.90 | 6.20 | % | 0.89 | 0 | 0 | 2.29 | 0.85 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 8.00 | 4.90 | 6.20 | 5.55 | % | 0.69 | 0 | 0 | 2.21 | 0.81 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 9.00 | 4.40 | 5.70 | 5.05 | % | 0.56 | 0 | 0 | 2.21 | 0.76 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 3.80 | 5.40 | 4.60 | 6.70 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.21 | 0.72 | 0.03 | -0.03 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 3.50 | 4.60 | 4.05 | % | 0.37 | 0 | 0 | 2.10 | 0.68 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 3.10 | 4.10 | 3.60 | % | 0.30 | 0 | 0 | 2.05 | 0.64 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 13.00 | 2.95 | 3.70 | 3.33 | % | 0.26 | 0 | 0 | 2.07 | 0.61 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 14.00 | 2.65 | 3.60 | 3.13 | % | 0.22 | 0 | 0 | 2.12 | 0.57 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 2.30 | 3.20 | 2.75 | % | 0.18 | 0 | 0 | 2.05 | 0.54 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 16.00 | 2.15 | 3.20 | 2.68 | % | 0.17 | 0 | 0 | 2.14 | 0.51 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 17.00 | 1.90 | 3.00 | 2.45 | % | 0.14 | 0 | 0 | 2.13 | 0.48 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 18.00 | 1.70 | 2.65 | 2.18 | % | 0.12 | 0 | 0 | 2.08 | 0.46 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 19.00 | 1.55 | 2.50 | 2.03 | % | 0.11 | 0 | 0 | 2.09 | 0.43 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 1.40 | 2.40 | 1.90 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.10 | 0.41 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 21.00 | 1.25 | 2.25 | 1.75 | % | 0.08 | 0 | 0 | 2.10 | 0.39 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 22.00 | 1.15 | 2.20 | 1.68 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.13 | 0.37 | 0.04 | -0.03 | 3/26/2026 | 4/24/2026 4:00:05 PM EST |
| 23.00 | 1.05 | 2.10 | 1.58 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 63 | 2.13 | 0.35 | 0.04 | -0.03 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 24.00 | 0.95 | 2.00 | 1.48 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 26 | 2.14 | 0.33 | 0.04 | -0.03 | 3/26/2026 | 4/24/2026 4:00:05 PM EST |
| 25.00 | 0.90 | 1.95 | 1.43 | % | 0.06 | 0 | 20 | 2.16 | 0.31 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 26.00 | 0.80 | 1.90 | 1.35 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.17 | 0.30 | 0.03 | -0.03 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 27.00 | 0.75 | 1.85 | 1.30 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.19 | 0.28 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 28.00 | 0.70 | 1.80 | 1.25 | % | 0.04 | 0 | 0 | 2.21 | 0.27 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 29.00 | 0.65 | 1.75 | 1.20 | % | 0.04 | 0 | 0 | 2.22 | 0.26 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.50 | 1.70 | 1.10 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.19 | 0.25 | 0.03 | -0.03 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 31.00 | 0.50 | 1.65 | 1.08 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.21 | 0.24 | 0.03 | -0.03 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 32.00 | 0.45 | 1.60 | 1.03 | % | 0.03 | 0 | 0 | 2.21 | 0.23 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 33.00 | 0.40 | 1.60 | 1.00 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.23 | 0.21 | 0.03 | -0.03 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 34.00 | 0.40 | 1.55 | 0.98 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.25 | 0.20 | 0.03 | -0.03 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 0.35 | 1.55 | 0.95 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.26 | 0.20 | 0.03 | -0.02 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 36.00 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 0 | 2.21 | 0.19 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 37.00 | 0.30 | 1.40 | 0.85 | % | 0.02 | 0 | 0 | 2.25 | 0.18 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 38.00 | 0.25 | 1.45 | 0.85 | % | 0.02 | 0 | 0 | 2.26 | 0.17 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 39.00 | 0.25 | 1.35 | 0.80 | % | 0.02 | 0 | 0 | 2.26 | 0.17 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.15 | 1.40 | 0.78 | % | 0.02 | 0 | 0 | 2.23 | 0.16 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.05 | 1.30 | 0.68 | % | 0.02 | 0 | 0 | 2.19 | 0.13 | 0.02 | -0.02 | 4/24/2026 4:00:05 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 4.12 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.53 | -0.04 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.05 | 1.25 | 0.65 | % | 0.13 | 0 | 0 | 2.23 | -0.08 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.20 | 1.45 | 0.83 | % | 0.14 | 0 | 0 | 2.13 | -0.11 | 0.02 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.55 | 1.85 | 1.20 | % | 0.17 | 0 | 0 | 2.17 | -0.15 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 8.00 | 1.05 | 2.20 | 1.63 | 1.09 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.16 | -0.19 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 1.55 | 2.75 | 2.15 | % | 0.24 | 0 | 0 | 2.18 | -0.24 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 2.15 | 3.30 | 2.73 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.19 | -0.28 | 0.03 | -0.03 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 2.80 | 3.80 | 3.30 | % | 0.30 | 0 | 0 | 2.17 | -0.32 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 3.40 | 4.50 | 3.95 | % | 0.33 | 0 | 1 | 2.17 | -0.36 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 13.00 | 4.10 | 5.20 | 4.65 | % | 0.36 | 0 | 0 | 2.18 | -0.39 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 14.00 | 4.90 | 5.90 | 5.40 | % | 0.39 | 0 | 0 | 2.20 | -0.43 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 2.09 | -0.46 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 16.00 | 6.30 | 7.30 | 6.80 | % | 0.42 | 0 | 0 | 2.14 | -0.49 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 17.00 | 7.10 | 8.10 | 7.60 | % | 0.45 | 0 | 0 | 2.14 | -0.52 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 18.00 | 7.60 | 9.00 | 8.30 | % | 0.46 | 0 | 0 | 2.08 | -0.54 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 19.00 | 8.80 | 9.80 | 9.30 | % | 0.49 | 0 | 0 | 2.18 | -0.57 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 9.70 | 10.70 | 10.20 | 8.89 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.21 | -0.59 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 21.00 | 10.50 | 11.50 | 11.00 | % | 0.52 | 0 | 0 | 2.18 | -0.61 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 22.00 | 11.40 | 12.50 | 11.95 | % | 0.54 | 0 | 0 | 2.23 | -0.63 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 23.00 | 12.30 | 13.30 | 12.80 | 8.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | -0.65 | 0.04 | -0.03 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 24.00 | 13.10 | 14.20 | 13.65 | % | 0.57 | 0 | 0 | 2.18 | -0.67 | 0.04 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 14.00 | 15.10 | 14.55 | % | 0.58 | 0 | 0 | 0.00 | -0.69 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 26.00 | 14.90 | 16.00 | 15.45 | % | 0.59 | 0 | 0 | 1.81 | -0.70 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 27.00 | 15.90 | 16.90 | 16.40 | % | 0.61 | 0 | 0 | 2.21 | -0.72 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 28.00 | 16.50 | 17.90 | 17.20 | % | 0.61 | 0 | 0 | 2.09 | -0.73 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 29.00 | 17.40 | 18.90 | 18.15 | % | 0.63 | 0 | 0 | 2.08 | -0.74 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 18.40 | 19.80 | 19.10 | 10.50 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.10 | -0.75 | 0.03 | -0.03 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 31.00 | 19.30 | 20.80 | 20.05 | % | 0.65 | 0 | 0 | 2.08 | -0.76 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 32.00 | 20.30 | 21.70 | 21.00 | 10.90 | 0.00 | 0.00% | 0.66 | 0 | 8 | 2.10 | -0.78 | 0.03 | -0.03 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 33.00 | 21.20 | 22.70 | 21.95 | 11.50 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.05 | -0.79 | 0.03 | -0.03 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 34.00 | 22.20 | 23.60 | 22.90 | 12.20 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.06 | -0.80 | 0.03 | -0.03 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 23.10 | 24.60 | 23.85 | % | 0.68 | 0 | 0 | 1.92 | -0.80 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 36.00 | 24.10 | 25.50 | 24.80 | % | 0.69 | 0 | 0 | 1.94 | -0.81 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 37.00 | 25.10 | 26.50 | 25.80 | % | 0.70 | 0 | 0 | 1.99 | -0.82 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 38.00 | 26.00 | 27.50 | 26.75 | % | 0.70 | 0 | 0 | 2.75 | -0.83 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 39.00 | 27.00 | 28.40 | 27.70 | % | 0.71 | 0 | 0 | 2.71 | -0.83 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 28.00 | 29.40 | 28.70 | % | 0.72 | 0 | 0 | 2.75 | -0.84 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 32.90 | 34.30 | 33.60 | % | 0.75 | 0 | 0 | 2.84 | -0.87 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST |