Options Chain for Tradr 2X Long SNDK Daily ETF (SNXX) - $25.12 as of 6/9/2026 6:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.30 | 24.10 | 22.70 | 22.35 | 0.00 | 0.00% | 9.08 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 2.63 | 21.10 | 23.10 | 22.10 | 22.98 | -5.44 | -19.15% | 8.40 | 4 | 296 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 2.75 | 21.00 | 23.40 | 22.20 | % | 8.07 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 2.88 | 20.90 | 23.80 | 22.35 | % | 7.76 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.00 | 20.80 | 23.40 | 22.10 | 22.70 | +2.12 | +10.31% | 7.37 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 3.13 | 20.80 | 22.60 | 21.70 | % | 6.93 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.25 | 20.60 | 23.10 | 21.85 | 19.45 | % | 6.72 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 3.38 | 20.40 | 22.50 | 21.45 | % | 6.35 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.50 | 20.40 | 22.30 | 21.35 | % | 6.10 | 0 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.63 | 20.30 | 22.10 | 21.20 | % | 5.84 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.75 | 20.30 | 22.00 | 21.15 | 18.60 | % | 5.64 | 1 | 200 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 3.88 | 20.10 | 22.00 | 21.05 | % | 5.43 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.00 | 20.00 | 21.80 | 20.90 | 19.32 | 0.00 | 0.00% | 5.22 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 4.13 | 19.80 | 21.60 | 20.70 | 18.58 | % | 5.01 | 2 | 184 | 9.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 4.25 | 19.80 | 21.70 | 20.75 | 21.35 | % | 4.88 | 6 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 4.38 | 19.60 | 21.40 | 20.50 | 26.64 | 0.00 | 0.00% | 4.68 | 0 | 38 | 9.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 4.50 | 19.50 | 21.40 | 20.45 | 20.80 | % | 4.54 | 2 | 184 | 9.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 4.63 | 19.30 | 21.10 | 20.20 | 22.24 | % | 4.36 | 8 | 192 | 9.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 4.75 | 19.30 | 21.00 | 20.15 | 18.57 | 0.00 | 0.00% | 4.24 | 0 | 297 | 8.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 4.88 | 19.10 | 20.90 | 20.00 | % | 4.10 | 0 | 488 | 8.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.00 | 19.00 | 20.90 | 19.95 | 17.71 | -8.09 | -31.36% | 3.99 | 2 | 760 | 9.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 5.13 | 18.90 | 20.80 | 19.85 | 25.92 | 0.00 | 0.00% | 3.87 | 0 | 281 | 9.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 5.25 | 18.70 | 20.60 | 19.65 | % | 3.74 | 0 | 80 | 8.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.38 | 18.70 | 20.40 | 19.55 | 19.81 | % | 3.63 | 2 | 248 | 8.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 5.50 | 18.40 | 20.30 | 19.35 | 20.06 | % | 3.52 | 2 | 232 | 8.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 5.63 | 18.30 | 20.30 | 19.30 | % | 3.43 | 0 | 808 | 8.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.75 | 19.30 | 19.80 | 19.55 | 19.10 | 0.00 | 0.00% | 3.40 | 0 | 113 | 5.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 5.88 | 18.20 | 19.90 | 19.05 | 19.79 | % | 3.24 | 2 | 400 | 7.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 6.00 | 18.00 | 19.80 | 18.90 | 19.81 | 0.00 | 0.00% | 3.15 | 0 | 336 | 7.82 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 6.13 | 17.80 | 19.70 | 18.75 | % | 3.06 | 0 | 600 | 7.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 6.25 | 17.80 | 19.60 | 18.70 | 26.50 | 0.00 | 0.00% | 2.99 | 0 | 453 | 7.75 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 6.38 | 17.70 | 19.40 | 18.55 | 19.29 | % | 2.91 | 2 | 112 | 0.00 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 6.50 | 17.50 | 19.30 | 18.40 | % | 2.83 | 0 | 96 | 0.00 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.63 | 17.30 | 19.20 | 18.25 | % | 2.75 | 0 | 64 | 7.37 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.75 | 17.30 | 19.00 | 18.15 | % | 2.69 | 0 | 104 | 7.05 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.88 | 17.20 | 18.90 | 18.05 | 18.31 | -5.85 | -24.22% | 2.62 | 2 | 1,486 | 7.03 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 7.00 | 16.80 | 19.00 | 17.90 | % | 2.56 | 0 | 16 | 7.53 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.13 | 16.70 | 18.70 | 17.70 | % | 2.48 | 0 | 40 | 6.98 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.25 | 16.70 | 18.60 | 17.65 | % | 2.43 | 0 | 152 | 6.94 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.38 | 16.60 | 18.50 | 17.55 | % | 2.38 | 0 | 32 | 6.93 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.50 | 16.40 | 18.30 | 17.35 | 15.66 | 0.00 | 0.00% | 2.31 | 0 | 1,433 | 0.00 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 7.63 | 16.30 | 18.20 | 17.25 | % | 2.26 | 0 | 168 | 6.62 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.75 | 16.20 | 18.10 | 17.15 | % | 2.21 | 0 | 80 | 6.59 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.88 | 15.90 | 18.00 | 16.95 | % | 2.15 | 0 | 48 | 0.00 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 8.00 | 16.10 | 17.90 | 17.00 | % | 2.12 | 0 | 48 | 6.55 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 8.13 | 15.90 | 17.70 | 16.80 | 21.90 | 0.00 | 0.00% | 2.07 | 0 | 4,277 | 6.29 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 8.75 | 15.30 | 17.10 | 16.20 | 16.66 | +0.66 | +4.13% | 1.85 | 11 | 2,376 | 5.96 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 9.38 | 14.70 | 16.50 | 15.60 | 17.09 | 0.00 | 0.00% | 1.66 | 0 | 376 | 5.68 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 14.10 | 16.00 | 15.05 | 15.45 | +2.19 | +16.52% | 1.51 | 16 | 1,733 | 5.58 | 0.98 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.63 | 13.40 | 15.40 | 14.40 | 11.61 | -9.39 | -44.72% | 1.35 | 6 | 2,952 | 5.32 | 0.97 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.25 | 12.90 | 14.80 | 13.85 | 14.31 | -0.34 | -2.33% | 1.23 | 40 | 336 | 5.06 | 0.97 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.88 | 12.40 | 14.10 | 13.25 | 10.64 | -3.48 | -24.65% | 1.12 | 8 | 2,264 | 4.65 | 0.97 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.50 | 11.80 | 13.60 | 12.70 | 12.95 | -0.60 | -4.43% | 1.02 | 16 | 540 | 4.58 | 0.96 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.13 | 11.20 | 13.00 | 12.10 | 17.83 | 0.00 | 0.00% | 0.92 | 0 | 392 | 4.36 | 0.95 | 0.01 | -0.08 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 13.75 | 10.50 | 12.50 | 11.50 | 12.53 | 0.00 | 0.00% | 0.84 | 0 | 3,800 | 4.29 | 0.94 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 14.38 | 10.10 | 11.80 | 10.95 | 10.39 | -1.59 | -13.28% | 0.76 | 48 | 1,776 | 3.95 | 0.93 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 9.60 | 11.30 | 10.45 | 8.10 | -2.90 | -26.37% | 0.70 | 8 | 890 | 3.87 | 0.92 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.63 | 9.00 | 10.70 | 9.85 | 10.50 | 0.00 | 0.00% | 0.63 | 0 | 438 | 3.68 | 0.91 | 0.02 | -0.10 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 16.25 | 8.40 | 10.10 | 9.25 | 9.78 | +2.28 | +30.40% | 0.57 | 28 | 555 | 3.49 | 0.90 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.88 | 7.90 | 9.70 | 8.80 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 272 | 3.52 | 0.89 | 0.02 | -0.12 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 17.50 | 7.40 | 9.20 | 8.30 | 12.75 | +3.48 | +37.54% | 0.47 | 10 | 946 | 3.43 | 0.87 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.13 | 6.80 | 8.60 | 7.70 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 288 | 3.24 | 0.85 | 0.02 | -0.13 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 18.75 | 6.50 | 8.30 | 7.40 | 9.60 | +2.60 | +37.15% | 0.39 | 64 | 756 | 2.09 | 0.84 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 19.38 | 6.00 | 7.70 | 6.85 | 4.48 | 0.00 | 0.00% | 0.35 | 0 | 752 | 2.06 | 0.82 | 0.03 | -0.15 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 20.00 | 6.10 | 7.10 | 6.60 | 6.34 | +0.04 | +0.64% | 0.33 | 160 | 10,508 | 2.28 | 0.80 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 20.63 | 5.40 | 6.50 | 5.95 | 6.40 | +1.60 | +33.34% | 0.29 | 18 | 676 | 2.09 | 0.77 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.25 | 4.80 | 6.60 | 5.70 | 6.00 | -0.30 | -4.77% | 0.27 | 10 | 2,195 | 2.21 | 0.75 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.88 | 4.40 | 6.10 | 5.25 | 4.03 | -1.17 | -22.50% | 0.24 | 8 | 1,528 | 2.17 | 0.72 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 22.50 | 4.10 | 5.60 | 4.85 | 4.90 | +0.35 | +7.70% | 0.22 | 159 | 1,053 | 2.15 | 0.70 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 23.13 | 3.70 | 4.80 | 4.25 | 4.35 | +0.15 | +3.58% | 0.18 | 158 | 779 | 1.98 | 0.67 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 23.75 | 3.50 | 5.10 | 4.30 | 4.70 | +0.70 | +17.50% | 0.18 | 84 | 1,085 | 2.24 | 0.64 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 24.38 | 3.20 | 4.30 | 3.75 | 3.80 | +0.23 | +6.45% | 0.15 | 62 | 1,264 | 2.08 | 0.61 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 25.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.30 | +8.83% | 0.14 | 2,557 | 2,585 | 2.20 | 0.59 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 25.63 | 2.70 | 3.90 | 3.30 | 3.10 | -0.11 | -3.43% | 0.13 | 93 | 1,199 | 2.15 | 0.56 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 26.25 | 2.45 | 3.30 | 2.88 | 2.98 | +0.09 | +3.12% | 0.11 | 210 | 2,018 | 2.04 | 0.53 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 26.88 | 2.25 | 3.00 | 2.63 | 2.60 | -0.10 | -3.71% | 0.10 | 285 | 621 | 2.04 | 0.50 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 27.50 | 1.95 | 3.00 | 2.48 | 3.10 | +0.75 | +31.92% | 0.09 | 215 | 1,609 | 2.08 | 0.48 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 28.13 | 2.20 | 2.60 | 2.40 | 2.20 | +0.06 | +2.81% | 0.09 | 269 | 908 | 2.16 | 0.45 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 28.75 | 1.90 | 2.30 | 2.10 | 2.10 | +0.10 | +5.00% | 0.07 | 357 | 834 | 2.09 | 0.43 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 29.38 | 1.45 | 2.10 | 1.78 | 2.00 | -0.08 | -3.85% | 0.06 | 108 | 1,093 | 1.99 | 0.40 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 30.00 | 1.65 | 2.00 | 1.83 | 1.84 | +0.14 | +8.24% | 0.06 | 641 | 3,966 | 2.14 | 0.38 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 30.63 | 1.25 | 2.25 | 1.75 | 1.68 | +0.08 | +5.00% | 0.06 | 166 | 437 | 2.19 | 0.35 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 31.25 | 1.25 | 2.05 | 1.65 | 1.70 | +0.27 | +18.89% | 0.05 | 146 | 828 | 2.21 | 0.33 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 31.88 | 1.00 | 1.60 | 1.30 | 1.60 | +0.04 | +2.57% | 0.04 | 49 | 568 | 2.05 | 0.31 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 32.50 | 0.90 | 1.30 | 1.10 | 1.25 | +0.15 | +13.64% | 0.03 | 309 | 2,598 | 1.99 | 0.29 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 33.13 | 0.70 | 1.50 | 1.10 | 1.00 | -0.17 | -14.53% | 0.03 | 73 | 103 | 2.06 | 0.27 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 33.75 | 0.70 | 1.35 | 1.03 | 1.25 | +0.24 | +23.77% | 0.03 | 123 | 809 | 2.09 | 0.25 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 34.38 | 0.65 | 1.25 | 0.95 | 0.95 | -0.10 | -9.53% | 0.03 | 163 | 514 | 2.10 | 0.24 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 0.65 | 1.15 | 0.90 | 0.85 | -0.10 | -10.53% | 0.03 | 234 | 679 | 2.13 | 0.22 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 35.63 | 0.55 | 1.60 | 1.08 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 82 | 2.33 | 0.20 | 0.03 | -0.13 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 36.25 | 0.60 | 1.05 | 0.83 | 0.75 | +0.05 | +7.15% | 0.02 | 56 | 5,508 | 2.20 | 0.19 | 0.03 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 36.88 | 0.35 | 1.10 | 0.73 | 1.02 | +0.32 | +45.72% | 0.02 | 13 | 43 | 2.14 | 0.18 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 37.50 | 0.40 | 0.90 | 0.65 | 0.78 | +0.25 | +47.17% | 0.02 | 44 | 223 | 2.15 | 0.16 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 38.13 | 0.05 | 1.55 | 0.80 | 0.63 | +0.09 | +16.67% | 0.02 | 3 | 23 | 2.14 | 0.15 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 38.75 | 0.30 | 0.70 | 0.50 | 0.50 | -0.17 | -25.38% | 0.01 | 1 | 73 | 2.10 | 0.14 | 0.03 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 39.38 | 0.15 | 0.70 | 0.43 | 1.05 | +0.46 | +77.97% | 0.01 | 1 | 24 | 2.02 | 0.14 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 40.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.04 | -9.10% | 0.01 | 4,900 | 3,936 | 2.14 | 0.13 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,248 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 2.63 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 31 | 1,130 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 2.75 | 0.00 | 1.40 | 0.70 | % | 0.25 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 2.88 | 0.00 | 1.40 | 0.70 | % | 0.24 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.13 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 1,173 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 3.25 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.38 | 0.00 | 1.40 | 0.70 | % | 0.21 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.40 | 0.70 | % | 0.20 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.63 | 0.00 | 1.40 | 0.70 | % | 0.19 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 3.75 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.02 | 24 | 4,440 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 3.88 | 0.00 | 1.40 | 0.70 | % | 0.18 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.13 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 4.25 | 0.00 | 1.40 | 0.70 | % | 0.16 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.38 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1,144 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 1.40 | 0.70 | % | 0.16 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.63 | 0.00 | 1.40 | 0.70 | % | 0.15 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.75 | 0.00 | 1.40 | 0.70 | % | 0.15 | 0 | 1,024 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 4.88 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1,043 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 5.13 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.25 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.38 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.63 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 5.75 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 5.88 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 6.13 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 6.25 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 24 | 2,049 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 6.38 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 66 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 80 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.63 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 432 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.75 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 216 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 6.88 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,544 | 0.00 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | % | 0.08 | 0 | 128 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.13 | 0.00 | 1.50 | 0.75 | % | 0.11 | 0 | 40 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.25 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 192 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.38 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 24 | 0.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,367 | 0.00 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 7.63 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.00 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 7.75 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 152 | 8.09 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 7.88 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 288 | 7.98 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 72 | 7.89 | 0.00 | 0.00 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 8.13 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.02 | 12 | 1,108 | 4.80 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 8.75 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,146 | 5.75 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 9.38 | 0.05 | 0.35 | 0.20 | 0.15 | +0.05 | +50.00% | 0.02 | 57 | 1,296 | 3.74 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 8 | 2,141 | 3.35 | -0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 10.63 | 0.05 | 0.35 | 0.20 | 0.20 | +0.08 | +66.67% | 0.02 | 24 | 3,050 | 3.32 | -0.03 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.25 | 0.10 | 0.30 | 0.20 | 0.19 | +0.02 | +11.77% | 0.02 | 119 | 3,039 | 3.21 | -0.03 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 11.88 | 0.10 | 0.55 | 0.33 | 0.11 | -0.04 | -26.67% | 0.03 | 44 | 634 | 3.31 | -0.03 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.27 | +0.07 | +35.00% | 0.02 | 159 | 14,244 | 3.06 | -0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.13 | 0.15 | 0.45 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 50 | 609 | 2.93 | -0.05 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 13.75 | 0.20 | 0.50 | 0.35 | 0.27 | -0.03 | -10.00% | 0.03 | 37 | 2,658 | 2.88 | -0.06 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 14.38 | 0.25 | 0.65 | 0.45 | 0.55 | +0.27 | +96.43% | 0.03 | 32 | 457 | 2.90 | -0.07 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.50 | +0.08 | +19.05% | 0.02 | 358 | 2,386 | 2.54 | -0.08 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 15.63 | 0.35 | 0.80 | 0.58 | 0.65 | +0.20 | +44.45% | 0.04 | 67 | 881 | 2.76 | -0.09 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.25 | 0.50 | 0.95 | 0.73 | 0.60 | +0.05 | +9.10% | 0.04 | 41 | 2,028 | 2.80 | -0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 16.88 | 0.50 | 1.00 | 0.75 | 1.00 | +0.30 | +42.86% | 0.04 | 78 | 891 | 2.65 | -0.11 | 0.02 | -0.12 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 17.50 | 0.45 | 1.00 | 0.73 | 0.76 | +0.08 | +11.77% | 0.04 | 145 | 2,302 | 2.45 | -0.13 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.13 | 0.60 | 1.15 | 0.88 | 0.95 | +0.10 | +11.77% | 0.05 | 10 | 482 | 2.46 | -0.15 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 18.75 | 0.80 | 1.20 | 1.00 | 1.01 | +0.01 | +1.00% | 0.05 | 167 | 3,505 | 2.47 | -0.16 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 19.38 | 0.95 | 1.60 | 1.28 | 1.28 | -0.02 | -1.54% | 0.07 | 15 | 1,178 | 2.51 | -0.18 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 20.00 | 1.15 | 1.75 | 1.45 | 1.45 | +0.10 | +7.41% | 0.07 | 360 | 2,047 | 2.49 | -0.20 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 20.63 | 1.20 | 2.00 | 1.60 | 2.00 | +0.70 | +53.85% | 0.08 | 26 | 834 | 2.43 | -0.23 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.25 | 1.50 | 2.15 | 1.83 | 1.80 | 0.00 | 0.00% | 0.09 | 1,347 | 2,030 | 2.43 | -0.25 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 21.88 | 1.70 | 2.30 | 2.00 | 1.90 | -0.15 | -7.32% | 0.09 | 135 | 1,116 | 2.36 | -0.28 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 22.50 | 2.05 | 2.60 | 2.33 | 2.30 | -0.12 | -4.96% | 0.10 | 333 | 1,491 | 2.41 | -0.30 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 23.13 | 2.00 | 3.40 | 2.70 | 2.33 | -0.31 | -11.75% | 0.12 | 149 | 189 | 2.47 | -0.33 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 23.75 | 2.20 | 3.40 | 2.80 | 2.70 | -0.02 | -0.74% | 0.12 | 129 | 1,085 | 2.33 | -0.36 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 24.38 | 2.45 | 3.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.12 | 58 | 835 | 2.23 | -0.39 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.26 | -0.16 | -4.68% | 0.13 | 453 | 2,293 | 2.26 | -0.41 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 25.63 | 3.40 | 4.50 | 3.95 | 3.73 | -0.14 | -3.62% | 0.15 | 22 | 156 | 2.41 | -0.44 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 26.25 | 3.40 | 4.80 | 4.10 | 4.20 | -0.01 | -0.24% | 0.16 | 25 | 562 | 2.27 | -0.47 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 26.88 | 3.70 | 4.90 | 4.30 | 4.60 | +0.01 | +0.22% | 0.16 | 32 | 475 | 2.15 | -0.50 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 27.50 | 4.10 | 5.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0.18 | 99 | 310 | 2.31 | -0.52 | 0.05 | -0.20 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 28.13 | 4.50 | 6.20 | 5.35 | 5.00 | -1.40 | -21.88% | 0.19 | 57 | 309 | 2.29 | -0.55 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 28.75 | 4.90 | 6.50 | 5.70 | 5.80 | -0.20 | -3.34% | 0.20 | 176 | 556 | 2.24 | -0.57 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 29.38 | 5.30 | 7.00 | 6.15 | 6.86 | -1.64 | -19.30% | 0.21 | 115 | 41 | 2.23 | -0.60 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 30.00 | 5.70 | 7.50 | 6.60 | 7.00 | 0.00 | 0.00% | 0.22 | 95 | 292 | 2.22 | -0.62 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 30.63 | 6.10 | 8.00 | 7.05 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 127 | 2.18 | -0.65 | 0.04 | -0.18 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 31.25 | 6.60 | 8.50 | 7.55 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 407 | 2.18 | -0.67 | 0.04 | -0.17 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 31.88 | 7.10 | 9.00 | 8.05 | 6.93 | +1.03 | +17.46% | 0.25 | 1 | 40 | 2.16 | -0.69 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 32.50 | 7.80 | 9.50 | 8.65 | 10.54 | 0.00 | 0.00% | 0.27 | 0 | 832 | 2.26 | -0.71 | 0.04 | -0.16 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 33.13 | 8.30 | 10.10 | 9.20 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 66 | 2.25 | -0.73 | 0.04 | -0.16 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 33.75 | 8.80 | 10.60 | 9.70 | 9.37 | 0.00 | 0.00% | 0.29 | 0 | 104 | 2.16 | -0.75 | 0.04 | -0.15 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 34.38 | 9.30 | 11.10 | 10.20 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 25 | 2.82 | -0.76 | 0.04 | -0.14 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 9.90 | 11.70 | 10.80 | 11.50 | +0.97 | +9.22% | 0.31 | 5 | 201 | 2.89 | -0.78 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 35.63 | 10.30 | 12.60 | 11.45 | 8.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.16 | -0.80 | 0.03 | -0.13 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 36.25 | 11.00 | 12.80 | 11.90 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 104 | 2.93 | -0.81 | 0.03 | -0.13 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 36.88 | 11.60 | 13.40 | 12.50 | % | 0.34 | 0 | 0 | 2.97 | -0.82 | 0.03 | -0.12 | 6/9/2026 3:59:54 PM EST | |||
| 37.50 | 12.20 | 14.00 | 13.10 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 48 | 3.03 | -0.84 | 0.03 | -0.11 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 38.13 | 12.80 | 14.80 | 13.80 | 10.90 | % | 0.36 | 1 | 0 | 3.45 | -0.85 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:54 PM EST | |
| 38.75 | 13.20 | 15.30 | 14.25 | % | 0.37 | 0 | 0 | 3.20 | -0.86 | 0.03 | -0.10 | 6/9/2026 3:59:54 PM EST | |||
| 39.38 | 14.00 | 15.70 | 14.85 | % | 0.38 | 0 | 16 | 3.08 | -0.86 | 0.02 | -0.10 | 6/9/2026 3:59:54 PM EST | |||
| 40.00 | 14.50 | 16.40 | 15.45 | 13.00 | -1.99 | -13.28% | 0.39 | 20 | 12 | 3.20 | -0.87 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |