Options Chain for Tradr 2X Short SNDK Daily ETF (SNDQ) - $5.88 as of 6/9/2026 6:46:42 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 | 0.20 | 10.00 | 5.10 | 3.00 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 2.00 | 0.05 | 10.00 | 5.03 | 6.95 | 0.00 | 0.00% | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:57 PM EST |
| 3.00 | 0.05 | 10.00 | 5.03 | 3.60 | 0.00 | 0.00% | 1.68 | 0 | 10 | 0.00 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 1.50 | 2.35 | 1.93 | 2.09 | +0.09 | +4.50% | 0.48 | 80 | 33 | 4.06 | 0.89 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 1.00 | 1.55 | 1.28 | 1.40 | +0.10 | +7.70% | 0.26 | 453 | 235 | 2.48 | 0.71 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 6.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.03 | -3.62% | 0.13 | 1,316 | 1,012 | 2.45 | 0.52 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 7.00 | 0.30 | 0.65 | 0.48 | 0.50 | +0.05 | +11.12% | 0.07 | 799 | 1,047 | 2.46 | 0.37 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.05 | +16.67% | 0.04 | 356 | 1,687 | 2.51 | 0.26 | 0.14 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.09 | -37.50% | 0.03 | 51 | 1,022 | 2.73 | 0.18 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 98 | 1,094 | 2.92 | 0.12 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 10 | 1,307 | 3.65 | 0.08 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 489 | 6.31 | 0.04 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,115 | 4.40 | 0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,167 | 5.02 | 0.02 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 3,174 | 3.61 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 5.00 | 2.50 | 0.05 | -0.05 | -50.00% | 0.16 | 4 | 24 | 0.00 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.56 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.73 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 6/9/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.01 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:57 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 | 10.00 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 10.00 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.06 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.04 | 142 | 383 | 2.32 | -0.11 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.15 | +42.86% | 0.09 | 145 | 570 | 2.28 | -0.29 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 6.00 | 0.80 | 1.20 | 1.00 | 0.96 | +0.01 | +1.06% | 0.17 | 237 | 864 | 2.36 | -0.48 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 7.00 | 1.35 | 1.95 | 1.65 | 1.50 | -0.40 | -21.06% | 0.24 | 21 | 357 | 2.18 | -0.63 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 8.00 | 1.80 | 2.85 | 2.33 | 2.20 | -0.30 | -12.00% | 0.29 | 5 | 223 | 0.00 | -0.74 | 0.14 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 9.00 | 2.50 | 4.60 | 3.55 | 3.18 | 0.00 | 0.00% | 0.39 | 0 | 186 | 0.00 | -0.82 | 0.11 | -0.03 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 10.00 | 3.60 | 5.50 | 4.55 | 4.23 | -0.17 | -3.87% | 0.45 | 26 | 474 | 0.00 | -0.88 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 11.00 | 1.00 | 10.00 | 5.50 | 1.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -0.92 | 0.06 | -0.02 | 5/19/2026 | 6/9/2026 3:59:57 PM EST |
| 12.00 | 1.00 | 7.70 | 4.35 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 9 | 7.63 | -0.96 | 0.04 | -0.01 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 13.00 | 4.50 | 12.00 | 8.25 | 6.25 | 0.00 | 0.00% | 0.63 | 0 | 111 | 0.00 | -0.97 | 0.03 | -0.01 | 5/26/2026 | 6/9/2026 3:59:57 PM EST |
| 14.00 | 3.30 | 13.00 | 8.15 | 5.04 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 5/7/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 4.20 | 14.00 | 9.10 | 7.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -0.98 | 0.02 | -0.01 | 5/14/2026 | 6/9/2026 3:59:57 PM EST |
| 16.00 | 5.70 | 15.00 | 10.35 | % | 0.65 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 6/9/2026 3:59:57 PM EST | |||
| 17.00 | 6.40 | 16.00 | 11.20 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 6/9/2026 3:59:57 PM EST |
| 18.00 | 7.30 | 17.00 | 12.15 | 9.08 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 6/9/2026 3:59:57 PM EST |
| 19.00 | 8.70 | 18.00 | 13.35 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 20.00 | 9.40 | 19.00 | 14.20 | 11.90 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:57 PM EST |
| 21.00 | 10.40 | 20.00 | 15.20 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 22.00 | 11.40 | 21.00 | 16.20 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 23.00 | 12.50 | 22.00 | 17.25 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 24.00 | 13.30 | 23.00 | 18.15 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 25.00 | 14.50 | 24.00 | 19.25 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 30.00 | 19.30 | 29.00 | 24.15 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 35.00 | 24.30 | 34.00 | 29.15 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 40.00 | 29.70 | 39.00 | 34.35 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |