Options Chain for Tradr 2X Short AMZN Daily ETF (AMZO) - $14.27 as of 5/6/2026 8:44:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.20 | 10.20 | 5.20 | % | 0.52 | 0 | 0 | 0.00 | 0.84 | 0.01 | -0.33 | 5/7/2026 1:59:11 PM EST | |||
| 11.00 | 0.10 | 10.10 | 5.10 | % | 0.46 | 0 | 0 | 0.00 | 0.82 | 0.01 | -0.35 | 5/7/2026 1:59:11 PM EST | |||
| 12.00 | 0.00 | 10.00 | 5.00 | % | 0.42 | 0 | 0 | 0.00 | 0.81 | 0.01 | -0.37 | 5/7/2026 1:59:11 PM EST | |||
| 13.00 | 0.00 | 10.00 | 5.00 | % | 0.38 | 0 | 0 | 0.00 | 0.79 | 0.01 | -0.38 | 5/7/2026 1:59:11 PM EST | |||
| 14.00 | 0.00 | 10.00 | 5.00 | % | 0.36 | 0 | 0 | 0.00 | 0.78 | 0.01 | -0.40 | 5/7/2026 1:59:11 PM EST | |||
| 15.00 | 0.00 | 10.00 | 5.00 | % | 0.33 | 0 | 0 | 0.00 | 0.76 | 0.01 | -0.41 | 5/7/2026 1:59:11 PM EST | |||
| 16.00 | 0.00 | 10.00 | 5.00 | % | 0.31 | 0 | 0 | 0.00 | 0.75 | 0.01 | -0.42 | 5/7/2026 1:59:11 PM EST | |||
| 17.00 | 0.00 | 10.00 | 5.00 | % | 0.29 | 0 | 0 | 0.00 | 0.74 | 0.02 | -0.44 | 5/7/2026 1:59:11 PM EST | |||
| 18.00 | 0.00 | 10.00 | 5.00 | % | 0.28 | 0 | 0 | 0.00 | 0.72 | 0.02 | -0.45 | 5/7/2026 1:59:11 PM EST | |||
| 19.00 | 0.00 | 10.00 | 5.00 | % | 0.26 | 0 | 0 | 0.00 | 0.71 | 0.02 | -0.46 | 5/7/2026 1:59:11 PM EST | |||
| 20.00 | 0.00 | 10.00 | 5.00 | % | 0.25 | 0 | 0 | 0.00 | 0.70 | 0.02 | -0.46 | 5/7/2026 1:59:11 PM EST | |||
| 21.00 | 0.00 | 10.00 | 5.00 | % | 0.24 | 0 | 0 | 0.00 | 0.69 | 0.02 | -0.47 | 5/7/2026 1:59:11 PM EST | |||
| 22.00 | 0.00 | 10.00 | 5.00 | % | 0.23 | 0 | 0 | 0.00 | 0.68 | 0.02 | -0.48 | 5/7/2026 1:59:11 PM EST | |||
| 23.00 | 0.00 | 10.00 | 5.00 | % | 0.22 | 0 | 0 | 0.00 | 0.67 | 0.02 | -0.49 | 5/7/2026 1:59:11 PM EST | |||
| 24.00 | 0.00 | 10.00 | 5.00 | % | 0.21 | 0 | 0 | 0.00 | 0.66 | 0.02 | -0.49 | 5/7/2026 1:59:11 PM EST | |||
| 25.00 | 0.00 | 10.00 | 5.00 | % | 0.20 | 0 | 0 | 0.00 | 0.65 | 0.02 | -0.50 | 5/7/2026 1:59:11 PM EST | |||
| 26.00 | 0.00 | 10.00 | 5.00 | % | 0.19 | 0 | 0 | 0.00 | 0.63 | 0.02 | -0.50 | 5/7/2026 1:59:11 PM EST | |||
| 27.00 | 0.00 | 10.00 | 5.00 | % | 0.19 | 0 | 0 | 0.00 | 0.63 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 28.00 | 0.00 | 10.00 | 5.00 | % | 0.18 | 0 | 0 | 0.00 | 0.62 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 29.00 | 0.00 | 10.00 | 5.00 | % | 0.17 | 0 | 0 | 0.00 | 0.61 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 30.00 | 0.00 | 10.00 | 5.00 | % | 0.17 | 0 | 0 | 0.00 | 0.60 | 0.02 | -0.52 | 5/7/2026 1:59:11 PM EST | |||
| 31.00 | 0.00 | 10.00 | 5.00 | % | 0.16 | 0 | 0 | 0.00 | 0.59 | 0.02 | -0.52 | 5/7/2026 1:59:11 PM EST | |||
| 32.00 | 0.00 | 10.00 | 5.00 | % | 0.16 | 0 | 0 | 0.00 | 0.58 | 0.02 | -0.52 | 5/7/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 10.00 | 5.00 | % | 0.50 | 0 | 0 | 0.00 | -0.16 | 0.01 | -0.33 | 5/7/2026 1:59:11 PM EST | |||
| 11.00 | 0.00 | 10.00 | 5.00 | % | 0.45 | 0 | 0 | 0.00 | -0.18 | 0.01 | -0.35 | 5/7/2026 1:59:11 PM EST | |||
| 12.00 | 0.00 | 10.00 | 5.00 | % | 0.42 | 0 | 0 | 0.00 | -0.19 | 0.01 | -0.37 | 5/7/2026 1:59:11 PM EST | |||
| 13.00 | 0.00 | 10.00 | 5.00 | % | 0.38 | 0 | 0 | 0.00 | -0.21 | 0.01 | -0.38 | 5/7/2026 1:59:11 PM EST | |||
| 14.00 | 0.00 | 10.00 | 5.00 | % | 0.36 | 0 | 0 | 0.00 | -0.22 | 0.01 | -0.40 | 5/7/2026 1:59:11 PM EST | |||
| 15.00 | 0.05 | 10.00 | 5.03 | % | 0.34 | 0 | 0 | 0.00 | -0.24 | 0.01 | -0.41 | 5/7/2026 1:59:11 PM EST | |||
| 16.00 | 0.00 | 10.00 | 5.00 | % | 0.31 | 0 | 0 | 0.00 | -0.25 | 0.01 | -0.42 | 5/7/2026 1:59:11 PM EST | |||
| 17.00 | 0.00 | 10.00 | 5.00 | % | 0.29 | 0 | 0 | 0.00 | -0.26 | 0.02 | -0.44 | 5/7/2026 1:59:11 PM EST | |||
| 18.00 | 0.20 | 10.20 | 5.20 | % | 0.29 | 0 | 0 | 9.34 | -0.28 | 0.02 | -0.45 | 5/7/2026 1:59:11 PM EST | |||
| 19.00 | 0.30 | 10.30 | 5.30 | % | 0.28 | 0 | 0 | 8.43 | -0.29 | 0.02 | -0.46 | 5/7/2026 1:59:11 PM EST | |||
| 20.00 | 1.10 | 11.10 | 6.10 | % | 0.30 | 0 | 0 | 8.42 | -0.30 | 0.02 | -0.46 | 5/7/2026 1:59:11 PM EST | |||
| 21.00 | 2.20 | 12.20 | 7.20 | % | 0.34 | 0 | 0 | 8.77 | -0.31 | 0.02 | -0.47 | 5/7/2026 1:59:11 PM EST | |||
| 22.00 | 3.20 | 13.20 | 8.20 | % | 0.37 | 0 | 0 | 8.98 | -0.32 | 0.02 | -0.48 | 5/7/2026 1:59:11 PM EST | |||
| 23.00 | 4.20 | 14.20 | 9.20 | % | 0.40 | 0 | 0 | 9.17 | -0.33 | 0.02 | -0.49 | 5/7/2026 1:59:11 PM EST | |||
| 24.00 | 4.90 | 14.90 | 9.90 | % | 0.41 | 0 | 0 | 8.99 | -0.34 | 0.02 | -0.49 | 5/7/2026 1:59:11 PM EST | |||
| 25.00 | 5.90 | 15.90 | 10.90 | % | 0.44 | 0 | 0 | 9.17 | -0.35 | 0.02 | -0.50 | 5/7/2026 1:59:11 PM EST | |||
| 26.00 | 7.30 | 17.30 | 12.30 | % | 0.47 | 0 | 0 | 9.83 | -0.37 | 0.02 | -0.50 | 5/7/2026 1:59:11 PM EST | |||
| 27.00 | 7.90 | 17.90 | 12.90 | % | 0.48 | 0 | 0 | 9.48 | -0.37 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 28.00 | 8.90 | 18.90 | 13.90 | % | 0.50 | 0 | 0 | 9.63 | -0.38 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 29.00 | 9.90 | 19.90 | 14.90 | % | 0.51 | 0 | 0 | 9.78 | -0.39 | 0.02 | -0.51 | 5/7/2026 1:59:11 PM EST | |||
| 30.00 | 11.60 | 21.40 | 16.50 | % | 0.55 | 0 | 0 | 0.00 | -0.40 | 0.02 | -0.52 | 5/7/2026 1:59:11 PM EST | |||
| 31.00 | 11.90 | 21.90 | 16.90 | % | 0.55 | 0 | 0 | 0.00 | -0.41 | 0.02 | -0.52 | 5/7/2026 1:59:11 PM EST | |||
| 32.00 | 12.90 | 22.90 | 17.90 | % | 0.56 | 0 | 0 | 0.00 | -0.42 | 0.02 | -0.52 | 5/7/2026 1:59:11 PM EST |