Options Chain for Tradr 2X Long SNDK Daily ETF (SNXX) - $16.19 as of 8/14/2026 8:39:53 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 | 14.30 | 15.80 | 15.05 | 15.00 | +6.10 | +68.54% | 15.05 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 2.00 | 13.30 | 14.70 | 14.00 | 7.63 | 0.00 | 0.00% | 7.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 2.50 | 12.70 | 14.20 | 13.45 | 13.56 | +6.00 | +79.37% | 5.38 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 3.00 | 12.20 | 13.70 | 12.95 | 6.89 | 0.00 | 0.00% | 4.32 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 3.50 | 11.70 | 13.10 | 12.40 | % | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 4.00 | 11.20 | 12.70 | 11.95 | 10.00 | 0.00 | 0.00% | 2.99 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 4.50 | 10.70 | 12.20 | 11.45 | 6.80 | 0.00 | 0.00% | 2.54 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 10.20 | 11.70 | 10.95 | 9.10 | 0.00 | 0.00% | 2.19 | 0 | 10 | 7.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 5.50 | 9.80 | 11.10 | 10.45 | 7.40 | 0.00 | 0.00% | 1.90 | 0 | 1 | 7.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 6.00 | 9.50 | 10.50 | 10.00 | 9.92 | +1.85 | +22.93% | 1.67 | 12 | 56 | 5.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 6.50 | 8.80 | 10.10 | 9.45 | 3.45 | 0.00 | 0.00% | 1.45 | 0 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 7.00 | 8.50 | 9.40 | 8.95 | 8.60 | +0.80 | +10.26% | 1.28 | 2 | 114 | 4.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 7.50 | 7.80 | 9.30 | 8.55 | 7.30 | 0.00 | 0.00% | 1.14 | 0 | 8 | 5.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 8.00 | 8.00 | 8.40 | 8.20 | 8.00 | +1.91 | +31.37% | 1.02 | 66 | 424 | 4.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 8.50 | 7.00 | 8.10 | 7.55 | 5.60 | 0.00 | 0.00% | 0.89 | 0 | 87 | 4.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 9.00 | 6.50 | 7.40 | 6.95 | 6.85 | +1.02 | +17.50% | 0.77 | 9 | 1,424 | 3.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 9.50 | 6.00 | 7.10 | 6.55 | 6.50 | +1.68 | +34.86% | 0.69 | 12 | 216 | 4.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 6.00 | 6.40 | 6.20 | 6.20 | +1.91 | +44.53% | 0.62 | 109 | 2,235 | 2.64 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 10.50 | 5.00 | 6.00 | 5.50 | 5.35 | +1.55 | +40.79% | 0.52 | 20 | 379 | 3.21 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 11.00 | 4.50 | 5.60 | 5.05 | 5.00 | +1.70 | +51.52% | 0.46 | 44 | 699 | 2.49 | 0.96 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 11.50 | 4.60 | 5.00 | 4.80 | 4.75 | +1.25 | +35.72% | 0.42 | 117 | 361 | 2.27 | 0.94 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 12.00 | 4.10 | 4.50 | 4.30 | 4.20 | +1.55 | +58.50% | 0.36 | 742 | 1,345 | 1.69 | 0.92 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 3.30 | 4.10 | 3.70 | 3.94 | +1.67 | +73.57% | 0.30 | 416 | 598 | 2.40 | 0.89 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.00 | 3.00 | 3.80 | 3.40 | 3.50 | +1.50 | +75.00% | 0.26 | 527 | 1,399 | 2.00 | 0.86 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.50 | 2.45 | 3.30 | 2.88 | 2.80 | +1.18 | +72.84% | 0.21 | 46 | 317 | 2.23 | 0.82 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.00 | 2.60 | 3.00 | 2.80 | 2.75 | +1.25 | +83.34% | 0.20 | 558 | 1,476 | 1.71 | 0.77 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.50 | 2.20 | 2.55 | 2.38 | 2.35 | +1.04 | +79.39% | 0.16 | 354 | 355 | 1.69 | 0.72 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 2.00 | 2.20 | 2.10 | 2.12 | +1.02 | +92.73% | 0.14 | 2,316 | 3,110 | 1.73 | 0.67 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.50 | 1.70 | 1.90 | 1.80 | 1.83 | +0.91 | +98.92% | 0.12 | 643 | 558 | 1.69 | 0.61 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 1.45 | 1.60 | 1.53 | 1.54 | +0.74 | +92.50% | 0.10 | 2,962 | 1,957 | 1.69 | 0.55 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.50 | 1.25 | 1.40 | 1.33 | 1.37 | +0.66 | +92.96% | 0.08 | 426 | 113 | 1.69 | 0.50 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 0.90 | 1.20 | 1.05 | 1.14 | +0.44 | +62.86% | 0.06 | 1,251 | 1,337 | 1.71 | 0.45 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 1.00 | +0.44 | +78.58% | 0.06 | 323 | 551 | 1.70 | 0.40 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.36 | +80.00% | 0.05 | 975 | 1,500 | 1.70 | 0.35 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.31 | +79.49% | 0.04 | 139 | 56 | 1.74 | 0.31 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.26 | +76.48% | 0.03 | 312 | 1,143 | 1.72 | 0.28 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 19.50 | 0.35 | 0.60 | 0.48 | 0.43 | +0.28 | +186.67% | 0.02 | 23 | 5 | 1.68 | 0.24 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.21 | +91.31% | 0.02 | 2,548 | 3,610 | 1.73 | 0.21 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.50 | 0.35 | 0.45 | 0.40 | 0.33 | +0.08 | +32.00% | 0.02 | 37 | 79 | 1.66 | 0.18 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.11 | +61.12% | 0.01 | 189 | 410 | 1.68 | 0.16 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 4 | 24 | 1.67 | 0.14 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 818 | 1,401 | 1.72 | 0.12 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.16 | +400.00% | 0.01 | 22 | 0 | 1.73 | 0.10 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.03 | -18.75% | 0.01 | 101 | 742 | 1.75 | 0.09 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 21 | 295 | 1.73 | 0.07 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 66 | 2,472 | 1.86 | 0.05 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.03 | 0.02 | -0.02 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 488 | 2.17 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 19 | 1,352 | 2.47 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 912 | 2.89 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 2,434 | 2.23 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 175 | 3.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 924 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 1,000 | 3.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 152 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 4,428 | 2.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 3.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 658 | 3.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 2,789 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 301 | 4.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 4.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 4.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 747 | 4.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 511 | 3.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 3.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,350 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 2,102 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,836 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 20 | 2,848 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 22 | 1,373 | 4.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 13 | 741 | 4.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,096 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 148 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 1,334 | 2.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.02 | 15 | 593 | 3.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.06 | -66.67% | 0.01 | 122 | 1,991 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 17 | 166 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.01 | 593 | 2,358 | 2.18 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 10.50 | 0.05 | 0.50 | 0.28 | 0.05 | -0.15 | -75.00% | 0.03 | 34 | 681 | 1.89 | -0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.23 | -82.15% | 0.01 | 382 | 1,500 | 1.72 | -0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.30 | -73.18% | 0.01 | 954 | 708 | 1.75 | -0.06 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.40 | -71.43% | 0.02 | 678 | 669 | 1.79 | -0.08 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.24 | -0.46 | -65.72% | 0.01 | 357 | 255 | 1.48 | -0.11 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.63 | -66.32% | 0.03 | 704 | 812 | 1.67 | -0.14 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 13.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.73 | -61.87% | 0.03 | 249 | 92 | 1.60 | -0.18 | 0.08 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.90 | -64.29% | 0.04 | 1,297 | 674 | 1.62 | -0.23 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 14.50 | 0.40 | 0.85 | 0.63 | 0.80 | -0.90 | -52.95% | 0.04 | 270 | 102 | 1.67 | -0.28 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.90 | -1.14 | -55.89% | 0.06 | 1,485 | 1,567 | 1.61 | -0.33 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 15.50 | 1.00 | 1.30 | 1.15 | 1.25 | -1.69 | -57.49% | 0.07 | 327 | 12 | 1.64 | -0.39 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.00 | 1.35 | 1.45 | 1.40 | 1.40 | -2.35 | -62.67% | 0.09 | 346 | 35 | 1.58 | -0.45 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 16.50 | 1.55 | 1.75 | 1.65 | 1.76 | -0.99 | -36.00% | 0.10 | 54 | 1 | 1.63 | -0.50 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 1.90 | 2.20 | 2.05 | 2.05 | -1.53 | -42.74% | 0.12 | 125 | 840 | 1.71 | -0.55 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 2.00 | 2.90 | 2.45 | 8.99 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.87 | -0.60 | 0.11 | -0.10 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 18.00 | 2.50 | 3.10 | 2.80 | 2.65 | -1.30 | -32.92% | 0.16 | 246 | 481 | 1.79 | -0.65 | 0.10 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 18.50 | 2.80 | 3.80 | 3.30 | 8.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.94 | -0.69 | 0.09 | -0.09 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 19.00 | 2.95 | 4.20 | 3.58 | 3.77 | -0.93 | -19.79% | 0.19 | 23 | 187 | 2.48 | -0.72 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 19.50 | 3.50 | 4.60 | 4.05 | 12.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.50 | -0.76 | 0.08 | -0.08 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 4.00 | 4.40 | 4.20 | 4.20 | -2.01 | -32.37% | 0.21 | 97 | 947 | 1.38 | -0.79 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 20.50 | 4.30 | 5.40 | 4.85 | 10.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.51 | -0.82 | 0.07 | -0.07 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 21.00 | 4.90 | 5.30 | 5.10 | 5.20 | -1.85 | -26.25% | 0.24 | 17 | 179 | 1.37 | -0.84 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 21.50 | 5.10 | 6.30 | 5.70 | % | 0.27 | 0 | 0 | 2.87 | -0.86 | 0.06 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 22.00 | 5.60 | 6.80 | 6.20 | 6.00 | -1.74 | -22.49% | 0.28 | 185 | 373 | 2.99 | -0.88 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 6.10 | 7.20 | 6.65 | % | 0.30 | 0 | 0 | 2.96 | -0.90 | 0.04 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 23.00 | 6.70 | 7.20 | 6.95 | 7.20 | -1.50 | -17.25% | 0.30 | 4 | 214 | 3.06 | -0.91 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 7.40 | 8.70 | 8.05 | 7.80 | -2.15 | -21.61% | 0.34 | 1 | 96 | 2.95 | -0.93 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 8.70 | 9.30 | 9.00 | 9.20 | -1.30 | -12.39% | 0.36 | 103 | 1,241 | 2.38 | -0.95 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 9.30 | 10.70 | 10.00 | % | 0.38 | 0 | 0 | 3.45 | -0.97 | 0.02 | -0.02 | 8/14/2026 3:59:54 PM EST | |||
| 27.00 | 10.40 | 11.60 | 11.00 | 11.32 | -2.43 | -17.68% | 0.41 | 11 | 377 | 3.27 | -0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 11.60 | 12.10 | 11.85 | 11.87 | -1.63 | -12.08% | 0.42 | 12 | 173 | 3.23 | -0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 12.60 | 13.50 | 13.05 | 16.75 | 0.00 | 0.00% | 0.45 | 0 | 114 | 3.36 | -0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 13.60 | 14.50 | 14.05 | 15.94 | 0.00 | 0.00% | 0.47 | 0 | 261 | 3.49 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 14.30 | 15.80 | 15.05 | 21.00 | 0.00 | 0.00% | 0.49 | 0 | 12 | 4.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 15.40 | 16.60 | 16.00 | 16.10 | -6.02 | -27.22% | 0.50 | 1 | 34 | 3.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 16.30 | 17.60 | 16.95 | 17.26 | -2.74 | -13.70% | 0.51 | 2 | 27 | 4.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 17.30 | 18.60 | 17.95 | 18.05 | -1.37 | -7.06% | 0.53 | 8 | 35 | 4.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 18.50 | 19.50 | 19.00 | 19.16 | -4.14 | -17.77% | 0.54 | 4 | 144 | 4.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 19.30 | 20.80 | 20.05 | 28.02 | 0.00 | 0.00% | 0.56 | 0 | 4 | 4.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 20.40 | 21.70 | 21.05 | 21.10 | -1.75 | -7.66% | 0.57 | 1 | 15 | 4.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 21.10 | 22.70 | 21.90 | 28.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 22.30 | 23.70 | 23.00 | 29.75 | 0.00 | 0.00% | 0.59 | 0 | 5 | 5.01 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 23.30 | 24.50 | 23.90 | 30.78 | 0.00 | 0.00% | 0.60 | 0 | 92 | 4.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 24.20 | 25.60 | 24.90 | 25.95 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:54 PM EST |
| 42.00 | 25.30 | 26.80 | 26.05 | 30.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 43.00 | 26.10 | 27.90 | 27.00 | 23.07 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.35 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:54 PM EST |
| 44.00 | 27.30 | 28.60 | 27.95 | 32.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 45.00 | 28.20 | 29.90 | 29.05 | 30.00 | 0.00 | 0.00% | 0.65 | 0 | 14 | 5.50 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 46.00 | 29.20 | 30.70 | 29.95 | 22.63 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:54 PM EST |
| 47.00 | 30.30 | 31.70 | 31.00 | 38.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 48.00 | 31.40 | 32.60 | 32.00 | 36.60 | 0.00 | 0.00% | 0.67 | 0 | 10 | 5.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 49.00 | 32.30 | 33.60 | 32.95 | % | 0.67 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 50.00 | 33.10 | 34.80 | 33.95 | 40.00 | 0.00 | 0.00% | 0.68 | 0 | 8 | 5.87 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:54 PM EST |
| 51.00 | 34.30 | 35.70 | 35.00 | % | 0.69 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 52.00 | 35.20 | 36.70 | 35.95 | % | 0.69 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 53.00 | 36.20 | 37.80 | 37.00 | % | 0.70 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 54.00 | 35.50 | 40.30 | 37.90 | 42.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:54 PM EST |
| 55.00 | 38.30 | 39.90 | 39.10 | 38.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:54 PM EST |
| 56.00 | 39.20 | 40.80 | 40.00 | % | 0.71 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 57.00 | 40.00 | 41.90 | 40.95 | % | 0.72 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 58.00 | 41.30 | 42.70 | 42.00 | % | 0.72 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 59.00 | 40.60 | 45.40 | 43.00 | % | 0.73 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 60.00 | 43.00 | 45.00 | 44.00 | 30.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 61.00 | 44.30 | 45.60 | 44.95 | % | 0.74 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 62.00 | 45.10 | 46.70 | 45.90 | % | 0.74 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 63.00 | 46.20 | 47.80 | 47.00 | % | 0.75 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 64.00 | 47.00 | 48.80 | 47.90 | 29.06 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:54 PM EST |
| 65.00 | 48.20 | 49.70 | 48.95 | % | 0.75 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 66.00 | 49.40 | 50.60 | 50.00 | % | 0.76 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 67.00 | 50.30 | 51.70 | 51.00 | % | 0.76 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 68.00 | 51.30 | 52.60 | 51.95 | % | 0.76 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 69.00 | 52.00 | 53.80 | 52.90 | % | 0.77 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 70.00 | 53.30 | 54.70 | 54.00 | 58.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:54 PM EST |