Options Chain for T-REX 2X Long APH Daily Target ETF (APHU) - $16.33 as of 5/13/2026 8:44:01 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 | 11.70 | 20.30 | 16.00 | % | 16.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 2.00 | 13.00 | 17.10 | 15.05 | % | 7.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 3.00 | 12.00 | 16.10 | 14.05 | % | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 4.00 | 10.90 | 15.10 | 13.00 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 5.00 | 9.90 | 14.10 | 12.00 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 6.00 | 8.90 | 13.10 | 11.00 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 7.00 | 7.90 | 12.10 | 10.00 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 8.00 | 6.90 | 11.10 | 9.00 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 9.00 | 5.90 | 10.10 | 8.00 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 10.00 | 4.90 | 9.10 | 7.00 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 11.00 | 3.90 | 8.10 | 6.00 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 12.00 | 3.00 | 7.10 | 5.05 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 13.00 | 2.05 | 6.10 | 4.08 | % | 0.31 | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 5/14/2026 12:58:57 PM EST | |||
| 14.00 | 1.05 | 5.10 | 3.08 | % | 0.22 | 0 | 0 | 0.00 | 0.94 | 0.06 | -0.05 | 5/14/2026 12:58:57 PM EST | |||
| 15.00 | 0.00 | 4.60 | 2.30 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.84 | 0.12 | -0.18 | 5/13/2026 | 5/14/2026 12:58:57 PM EST |
| 16.00 | 0.00 | 4.40 | 2.20 | % | 0.14 | 0 | 0 | 0.00 | 0.67 | 0.19 | -0.32 | 5/14/2026 12:58:57 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.94 | 0.43 | 0.34 | -0.20 | 5/12/2026 | 5/14/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 0.00 | 0.15 | 0.20 | -0.08 | 5/14/2026 12:58:57 PM EST | |||
| 19.00 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 0.00 | 0.03 | 0.06 | -0.01 | 5/14/2026 12:58:57 PM EST | |||
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 21.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 22.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 24.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.70 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 12:58:57 PM EST |
| 26.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 27.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 29.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 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 | 3.40 | 1.70 | 0.27 | % | 1.70 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 12:58:57 PM EST | |
| 2.00 | 0.00 | 3.40 | 1.70 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 3.00 | 0.00 | 3.40 | 1.70 | % | 0.57 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 4.00 | 0.00 | 3.40 | 1.70 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 6.00 | 0.00 | 3.40 | 1.70 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 7.00 | 0.00 | 3.40 | 1.70 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 8.00 | 0.00 | 3.40 | 1.70 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 9.00 | 0.00 | 3.40 | 1.70 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 11.00 | 0.00 | 3.40 | 1.70 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 12.00 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 13.00 | 0.00 | 3.40 | 1.70 | % | 0.13 | 0 | 0 | 0.00 | -0.01 | 0.02 | -0.01 | 5/14/2026 12:58:57 PM EST | |||
| 14.00 | 0.00 | 3.40 | 1.70 | % | 0.12 | 0 | 0 | 0.00 | -0.06 | 0.06 | -0.05 | 5/14/2026 12:58:57 PM EST | |||
| 15.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 0.00 | -0.16 | 0.12 | -0.18 | 5/14/2026 12:58:57 PM EST | |||
| 16.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 0.00 | -0.33 | 0.19 | -0.32 | 5/14/2026 12:58:57 PM EST | |||
| 17.00 | 0.00 | 3.90 | 1.95 | % | 0.11 | 0 | 0 | 0.00 | -0.57 | 0.34 | -0.20 | 5/14/2026 12:58:57 PM EST | |||
| 18.00 | 0.00 | 4.40 | 2.20 | % | 0.12 | 0 | 0 | 9.81 | -0.85 | 0.20 | -0.08 | 5/14/2026 12:58:57 PM EST | |||
| 19.00 | 0.00 | 5.00 | 2.50 | % | 0.13 | 0 | 0 | 9.61 | -0.97 | 0.06 | -0.01 | 5/14/2026 12:58:57 PM EST | |||
| 20.00 | 0.90 | 5.00 | 2.95 | % | 0.15 | 0 | 0 | 8.23 | -1.00 | 0.01 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 21.00 | 1.90 | 6.00 | 3.95 | % | 0.19 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 22.00 | 2.90 | 7.00 | 4.95 | % | 0.23 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 23.00 | 3.90 | 8.00 | 5.95 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 24.00 | 4.90 | 9.00 | 6.95 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 25.00 | 5.90 | 10.00 | 7.95 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 26.00 | 6.90 | 11.00 | 8.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 27.00 | 7.90 | 12.00 | 9.95 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 28.00 | 8.90 | 13.00 | 10.95 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST | |||
| 29.00 | 9.90 | 14.00 | 11.95 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 12:58:57 PM EST |