Options Chain for Tradr 2X Long APLD Daily ETF (APLX) - $29.72 as of 5/8/2026 7:06:14 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 | 27.50 | 29.20 | 28.35 | 31.50 | 0.00 | 0.00% | 28.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 2.00 | 26.50 | 28.20 | 27.35 | 17.00 | 0.00 | 0.00% | 13.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:22 PM EST |
| 3.00 | 25.50 | 27.20 | 26.35 | 14.95 | 0.00 | 0.00% | 8.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:22 PM EST |
| 4.00 | 24.50 | 26.20 | 25.35 | % | 6.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 5.00 | 23.50 | 25.20 | 24.35 | % | 4.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 6.00 | 22.50 | 24.20 | 23.35 | 11.95 | 0.00 | 0.00% | 3.89 | 0 | 1 | 9.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:22 PM EST |
| 7.00 | 21.50 | 23.20 | 22.35 | 7.60 | 0.00 | 0.00% | 3.19 | 0 | 78 | 8.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:22 PM EST |
| 8.00 | 20.50 | 22.20 | 21.35 | 10.00 | 0.00 | 0.00% | 2.67 | 0 | 20 | 7.66 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:22 PM EST |
| 9.00 | 19.50 | 21.30 | 20.40 | 3.90 | 0.00 | 0.00% | 2.27 | 0 | 150 | 7.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:22 PM EST |
| 10.00 | 18.50 | 20.30 | 19.40 | 13.40 | 0.00 | 0.00% | 1.94 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:22 PM EST |
| 11.00 | 17.50 | 19.20 | 18.35 | 9.00 | 0.00 | 0.00% | 1.67 | 0 | 5 | 5.92 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:22 PM EST |
| 12.00 | 16.50 | 18.20 | 17.35 | 9.68 | 0.00 | 0.00% | 1.45 | 0 | 2 | 5.45 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:22 PM EST |
| 13.00 | 15.60 | 17.30 | 16.45 | 16.20 | 0.00 | 0.00% | 1.27 | 0 | 12 | 5.22 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 14.00 | 14.60 | 16.30 | 15.45 | 12.27 | 0.00 | 0.00% | 1.10 | 0 | 3 | 4.82 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:22 PM EST |
| 15.00 | 13.60 | 15.30 | 14.45 | 14.72 | +1.27 | +9.45% | 0.96 | 2 | 41 | 4.46 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 16.00 | 12.60 | 14.30 | 13.45 | 9.24 | 0.00 | 0.00% | 0.84 | 0 | 26 | 4.11 | 0.98 | 0.01 | -0.04 | 5/5/2026 | 5/8/2026 3:59:22 PM EST |
| 17.00 | 11.70 | 13.40 | 12.55 | 12.17 | -3.59 | -22.78% | 0.74 | 1 | 89 | 3.93 | 0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 18.00 | 10.70 | 12.40 | 11.55 | 11.30 | +1.65 | +17.10% | 0.64 | 1 | 50 | 3.61 | 0.95 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 19.00 | 9.80 | 11.50 | 10.65 | 9.58 | -4.48 | -31.87% | 0.56 | 2 | 41 | 3.43 | 0.95 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 20.00 | 9.20 | 10.60 | 9.90 | 12.49 | 0.00 | 0.00% | 0.49 | 0 | 104 | 3.25 | 0.92 | 0.02 | -0.10 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 21.00 | 8.30 | 9.70 | 9.00 | 10.05 | 0.00 | 0.00% | 0.43 | 0 | 250 | 3.07 | 0.90 | 0.02 | -0.12 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 22.00 | 7.40 | 8.80 | 8.10 | 8.00 | 0.00 | 0.00% | 0.37 | 0 | 88 | 2.88 | 0.87 | 0.02 | -0.14 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 23.00 | 6.50 | 8.00 | 7.25 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 77 | 1.92 | 0.84 | 0.03 | -0.15 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 24.00 | 5.70 | 7.00 | 6.35 | 6.09 | -0.84 | -12.13% | 0.26 | 4 | 80 | 1.88 | 0.81 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 25.00 | 5.10 | 6.30 | 5.70 | 4.50 | -4.62 | -50.66% | 0.23 | 2 | 130 | 1.97 | 0.77 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 26.00 | 4.40 | 5.60 | 5.00 | 4.64 | -0.74 | -13.76% | 0.19 | 5 | 75 | 1.95 | 0.72 | 0.04 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 27.00 | 3.80 | 5.00 | 4.40 | 4.19 | 0.00 | 0.00% | 0.16 | 0 | 163 | 1.95 | 0.68 | 0.05 | -0.20 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 28.00 | 3.10 | 4.40 | 3.75 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.89 | 0.63 | 0.05 | -0.21 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 29.00 | 2.70 | 3.90 | 3.30 | 3.60 | -0.30 | -7.70% | 0.11 | 1 | 32 | 1.92 | 0.57 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 30.00 | 2.25 | 3.00 | 2.63 | 2.70 | -0.72 | -21.06% | 0.09 | 3 | 385 | 1.93 | 0.52 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 31.00 | 1.95 | 3.10 | 2.53 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.95 | 0.47 | 0.05 | -0.21 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 32.00 | 1.60 | 2.75 | 2.18 | 2.20 | +0.20 | +10.00% | 0.07 | 2 | 176 | 1.95 | 0.42 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 33.00 | 1.40 | 2.40 | 1.90 | 2.00 | +0.05 | +2.57% | 0.06 | 3 | 12 | 1.97 | 0.37 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 34.00 | 1.10 | 2.10 | 1.60 | 1.35 | -0.30 | -18.19% | 0.05 | 1 | 23 | 1.95 | 0.33 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 35.00 | 1.00 | 2.05 | 1.53 | 1.25 | -0.42 | -25.15% | 0.04 | 20 | 119 | 2.05 | 0.29 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 36.00 | 0.75 | 1.55 | 1.15 | 1.27 | 0.00 | 0.00% | 0.03 | 4 | 126 | 1.94 | 0.26 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 37.00 | 0.40 | 1.35 | 0.88 | % | 0.02 | 0 | 0 | 1.83 | 0.23 | 0.04 | -0.17 | 5/8/2026 3:59:22 PM EST | |||
| 38.00 | 0.25 | 1.25 | 0.75 | % | 0.02 | 0 | 0 | 1.82 | 0.21 | 0.04 | -0.17 | 5/8/2026 3:59:22 PM EST | |||
| 39.00 | 0.20 | 1.25 | 0.73 | % | 0.02 | 0 | 0 | 1.90 | 0.19 | 0.03 | -0.16 | 5/8/2026 3:59:22 PM EST | |||
| 40.00 | 0.10 | 1.15 | 0.63 | 0.50 | -0.67 | -57.27% | 0.02 | 1 | 1 | 1.86 | 0.18 | 0.03 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 41.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 1.88 | 0.17 | 0.03 | -0.16 | 5/8/2026 3:59:22 PM EST | |||
| 42.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 1.93 | 0.15 | 0.03 | -0.15 | 5/8/2026 3:59:22 PM EST | |||
| 43.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 1.99 | 0.14 | 0.02 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 44.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 2.08 | 0.13 | 0.02 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 45.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 2.13 | 0.12 | 0.02 | -0.13 | 5/8/2026 3:59:22 PM EST | |||
| 46.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 2.23 | 0.10 | 0.02 | -0.12 | 5/8/2026 3:59:22 PM EST | |||
| 47.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 2.28 | 0.09 | 0.02 | -0.11 | 5/8/2026 3:59:22 PM EST | |||
| 48.00 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.05 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 3:59:22 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:22 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:22 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:22 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:22 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 51 | 5.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:22 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 5 | 74 | 4.10 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 157 | 4.07 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.13 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 56 | 3.45 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 39 | 2.79 | -0.02 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.12 | -48.00% | 0.01 | 25 | 63 | 2.45 | -0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.17 | -0.05 | 0.01 | -0.08 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.34 | -0.13 | -27.66% | 0.02 | 1 | 15 | 2.82 | -0.05 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 20.00 | 0.25 | 0.70 | 0.48 | 0.32 | -0.18 | -36.00% | 0.02 | 12 | 54 | 2.35 | -0.08 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 21.00 | 0.15 | 0.70 | 0.43 | 0.49 | -0.01 | -2.00% | 0.02 | 12 | 43 | 2.02 | -0.10 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 22.00 | 0.05 | 1.20 | 0.63 | 0.60 | +0.01 | +1.70% | 0.03 | 6 | 89 | 1.93 | -0.13 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 23.00 | 0.15 | 1.50 | 0.83 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.98 | -0.16 | 0.03 | -0.15 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 24.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.50 | -35.72% | 0.04 | 4 | 17 | 1.92 | -0.19 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 25.00 | 0.80 | 1.85 | 1.33 | 1.20 | -0.45 | -27.28% | 0.05 | 12 | 133 | 2.02 | -0.23 | 0.04 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 26.00 | 1.30 | 1.85 | 1.58 | 1.30 | -0.73 | -35.97% | 0.06 | 3 | 2 | 1.95 | -0.28 | 0.04 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 27.00 | 1.40 | 2.45 | 1.93 | 1.90 | -0.10 | -5.00% | 0.07 | 1 | 16 | 1.92 | -0.32 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 28.00 | 1.95 | 2.60 | 2.28 | 2.32 | -0.38 | -14.08% | 0.08 | 11 | 2 | 1.85 | -0.37 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 29.00 | 2.25 | 3.20 | 2.73 | 2.85 | +0.05 | +1.79% | 0.09 | 1 | 1 | 1.82 | -0.43 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 30.00 | 2.70 | 3.80 | 3.25 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.80 | -0.48 | 0.05 | -0.22 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 31.00 | 3.40 | 4.60 | 4.00 | % | 0.13 | 0 | 0 | 1.89 | -0.53 | 0.05 | -0.21 | 5/8/2026 3:59:22 PM EST | |||
| 32.00 | 4.10 | 5.20 | 4.65 | 4.60 | % | 0.15 | 1 | 0 | 1.89 | -0.58 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 3:59:22 PM EST | |
| 33.00 | 4.80 | 5.90 | 5.35 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.89 | -0.63 | 0.05 | -0.20 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 34.00 | 5.50 | 6.70 | 6.10 | % | 0.18 | 0 | 0 | 1.89 | -0.67 | 0.05 | -0.19 | 5/8/2026 3:59:22 PM EST | |||
| 35.00 | 6.30 | 7.60 | 6.95 | % | 0.20 | 0 | 0 | 1.94 | -0.71 | 0.05 | -0.18 | 5/8/2026 3:59:22 PM EST | |||
| 36.00 | 6.80 | 8.50 | 7.65 | % | 0.21 | 0 | 0 | 1.81 | -0.74 | 0.04 | -0.18 | 5/8/2026 3:59:22 PM EST | |||
| 37.00 | 7.90 | 9.40 | 8.65 | % | 0.23 | 0 | 0 | 1.96 | -0.77 | 0.04 | -0.17 | 5/8/2026 3:59:22 PM EST | |||
| 38.00 | 8.60 | 10.30 | 9.45 | % | 0.25 | 0 | 0 | 1.76 | -0.79 | 0.04 | -0.17 | 5/8/2026 3:59:22 PM EST | |||
| 39.00 | 9.50 | 11.20 | 10.35 | % | 0.27 | 0 | 0 | 2.71 | -0.81 | 0.03 | -0.16 | 5/8/2026 3:59:22 PM EST | |||
| 40.00 | 10.40 | 12.10 | 11.25 | % | 0.28 | 0 | 0 | 2.76 | -0.82 | 0.03 | -0.16 | 5/8/2026 3:59:22 PM EST | |||
| 41.00 | 11.40 | 13.00 | 12.20 | % | 0.30 | 0 | 0 | 2.80 | -0.83 | 0.03 | -0.16 | 5/8/2026 3:59:22 PM EST | |||
| 42.00 | 12.20 | 13.90 | 13.05 | % | 0.31 | 0 | 0 | 2.83 | -0.85 | 0.03 | -0.15 | 5/8/2026 3:59:22 PM EST | |||
| 43.00 | 13.20 | 14.90 | 14.05 | % | 0.33 | 0 | 0 | 2.93 | -0.86 | 0.02 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 44.00 | 14.10 | 15.80 | 14.95 | % | 0.34 | 0 | 0 | 2.95 | -0.87 | 0.02 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 45.00 | 15.10 | 16.80 | 15.95 | % | 0.35 | 0 | 0 | 3.05 | -0.88 | 0.02 | -0.13 | 5/8/2026 3:59:22 PM EST | |||
| 46.00 | 16.10 | 17.80 | 16.95 | % | 0.37 | 0 | 0 | 3.14 | -0.90 | 0.02 | -0.12 | 5/8/2026 3:59:22 PM EST | |||
| 47.00 | 17.00 | 18.70 | 17.85 | % | 0.38 | 0 | 0 | 3.15 | -0.91 | 0.02 | -0.11 | 5/8/2026 3:59:22 PM EST | |||
| 48.00 | 18.00 | 19.70 | 18.85 | % | 0.39 | 0 | 0 | 3.24 | -0.95 | 0.01 | -0.06 | 5/8/2026 3:59:22 PM EST |