Options Chain for Tradr 2X Short SNDK Daily ETF (SNDQ) - $5.91 as of 6/1/2026 3:13:06 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 | 0.05 | 5.10 | 2.58 | 9.89 | 0.00 | 0.00% | 2.58 | 0 | 0 | 8.03 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 12:59:05 PM EST |
| 2.00 | 0.05 | 10.00 | 5.03 | % | 2.52 | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 3.00 | 0.05 | 10.00 | 5.03 | % | 1.68 | 0 | 0 | 0.00 | 0.87 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 4.00 | 1.90 | 2.05 | 1.98 | 2.05 | -0.65 | -24.08% | 0.49 | 136 | 43 | 1.88 | 0.78 | 0.07 | -0.01 | 6/1/2026 | 6/1/2026 12:59:05 PM EST |
| 5.00 | 0.80 | 9.70 | 5.25 | % | 1.05 | 0 | 0 | 0.75 | 0.68 | 0.09 | -0.02 | 6/1/2026 12:59:05 PM EST | |||
| 6.00 | 1.15 | 1.75 | 1.45 | 1.29 | -0.71 | -35.50% | 0.24 | 11 | 1 | 2.05 | 0.58 | 0.11 | -0.02 | 6/1/2026 | 6/1/2026 12:59:05 PM EST |
| 7.00 | 0.80 | 1.20 | 1.00 | 1.00 | -0.30 | -23.08% | 0.14 | 77 | 114 | 1.94 | 0.49 | 0.11 | -0.02 | 6/1/2026 | 6/1/2026 12:59:05 PM EST |
| 8.00 | 0.05 | 10.00 | 5.03 | 1.20 | 0.00 | 0.00% | 0.63 | 0 | 60 | 0.73 | 0.45 | 0.10 | -0.02 | 5/29/2026 | 6/1/2026 12:59:05 PM EST |
| 9.00 | 0.20 | 1.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 2.17 | 0.35 | 0.10 | -0.01 | 5/29/2026 | 6/1/2026 12:59:05 PM EST |
| 10.00 | 0.30 | 0.90 | 0.60 | 0.60 | -0.30 | -33.34% | 0.06 | 4 | 50 | 2.20 | 0.29 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 12:59:05 PM EST |
| 11.00 | 0.10 | 10.00 | 5.05 | % | 0.46 | 0 | 0 | 1.31 | 0.28 | 0.08 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 12.00 | 0.10 | 9.90 | 5.00 | 0.83 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.42 | 0.27 | 0.08 | -0.02 | 5/29/2026 | 6/1/2026 12:59:05 PM EST |
| 13.00 | 0.05 | 10.00 | 5.03 | 1.00 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.33 | 0.25 | 0.07 | -0.02 | 5/27/2026 | 6/1/2026 12:59:05 PM EST |
| 14.00 | 0.05 | 5.00 | 2.53 | % | 0.18 | 0 | 0 | 1.42 | 0.22 | 0.07 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 15.00 | 0.05 | 10.00 | 5.03 | 2.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | 0.12 | 0.06 | -0.01 | 5/19/2026 | 6/1/2026 12:59:05 PM EST |
| 16.00 | 0.05 | 10.00 | 5.03 | % | 0.31 | 0 | 0 | 1.57 | 0.10 | 0.05 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 17.00 | 0.00 | 10.00 | 5.00 | % | 0.29 | 0 | 0 | 0.00 | 0.10 | 0.05 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 18.00 | 0.00 | 10.00 | 5.00 | % | 0.28 | 0 | 0 | 0.00 | 0.09 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 19.00 | 0.00 | 10.00 | 5.00 | % | 0.26 | 0 | 0 | 0.00 | 0.09 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 20.00 | 0.00 | 10.00 | 5.00 | % | 0.25 | 0 | 0 | 0.00 | 0.08 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.30 | -66.67% | 0.01 | 1 | 1 | 3.08 | 0.06 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 12:59:05 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.68 | -0.01 | 0.00 | 0.00 | 6/1/2026 12:59:05 PM EST | |||
| 2.00 | 0.00 | 10.00 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 3.00 | 0.00 | 10.00 | 5.00 | % | 1.67 | 0 | 0 | 0.00 | -0.13 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 4.00 | 0.05 | 1.05 | 0.55 | % | 0.14 | 0 | 0 | 1.64 | -0.22 | 0.07 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 5.00 | 1.00 | 1.65 | 1.33 | 1.00 | % | 0.27 | 3 | 0 | 2.14 | -0.32 | 0.09 | -0.02 | 6/1/2026 | 6/1/2026 12:59:05 PM EST | |
| 6.00 | 1.70 | 2.10 | 1.90 | 0.75 | -0.95 | -55.89% | 0.32 | 1 | 6 | 2.00 | -0.42 | 0.11 | -0.02 | 6/1/2026 | 6/1/2026 12:59:05 PM EST |
| 7.00 | 0.05 | 10.00 | 5.03 | 1.85 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.00 | -0.51 | 0.11 | -0.02 | 5/26/2026 | 6/1/2026 12:59:05 PM EST |
| 8.00 | 3.00 | 10.00 | 6.50 | % | 0.81 | 0 | 0 | 1.47 | -0.55 | 0.10 | -0.02 | 6/1/2026 12:59:05 PM EST | |||
| 9.00 | 0.05 | 10.00 | 5.03 | % | 0.56 | 0 | 0 | 0.00 | -0.65 | 0.10 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 10.00 | 0.10 | 10.00 | 5.05 | % | 0.51 | 0 | 0 | 0.00 | -0.71 | 0.09 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 11.00 | 1.00 | 11.00 | 6.00 | % | 0.55 | 0 | 0 | 0.00 | -0.72 | 0.08 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 12.00 | 2.00 | 11.80 | 6.90 | 5.73 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | -0.73 | 0.08 | -0.02 | 5/21/2026 | 6/1/2026 12:59:05 PM EST |
| 13.00 | 3.00 | 12.80 | 7.90 | % | 0.61 | 0 | 0 | 0.00 | -0.75 | 0.07 | -0.02 | 6/1/2026 12:59:05 PM EST | |||
| 14.00 | 4.00 | 13.70 | 8.85 | % | 0.63 | 0 | 0 | 0.00 | -0.78 | 0.07 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 15.00 | 5.00 | 14.00 | 9.50 | % | 0.63 | 0 | 0 | 9.02 | -0.88 | 0.06 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 16.00 | 6.00 | 15.20 | 10.60 | % | 0.66 | 0 | 0 | 9.75 | -0.90 | 0.05 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 17.00 | 7.00 | 16.20 | 11.60 | % | 0.68 | 0 | 0 | 9.83 | -0.90 | 0.05 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 18.00 | 8.00 | 17.20 | 12.60 | % | 0.70 | 0 | 0 | 9.90 | -0.91 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 19.00 | 9.00 | 18.20 | 13.60 | % | 0.72 | 0 | 0 | 9.97 | -0.91 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 20.00 | 10.00 | 19.70 | 14.85 | % | 0.74 | 0 | 0 | 0.00 | -0.92 | 0.04 | -0.01 | 6/1/2026 12:59:05 PM EST | |||
| 21.00 | 11.00 | 20.20 | 15.60 | % | 0.74 | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 6/1/2026 12:59:05 PM EST |