Options Chain for Tradr 2X Short APLD Daily ETF (APLZ) - $13.97 as of 2/16/2026 4:11:06 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 | 11.50 | 14.50 | 13.00 | % | 13.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 2.00 | 10.50 | 13.50 | 12.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 3.00 | 9.50 | 12.50 | 11.00 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 4.00 | 8.50 | 11.50 | 10.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 5.00 | 7.50 | 10.50 | 9.00 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 6.00 | 6.50 | 9.50 | 8.00 | % | 1.33 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 7.00 | 5.40 | 8.50 | 6.95 | % | 0.99 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 8.00 | 4.40 | 7.50 | 5.95 | % | 0.74 | 0 | 0 | 6.86 | 0.98 | 0.02 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 9.00 | 3.60 | 6.60 | 5.10 | % | 0.57 | 0 | 0 | 6.09 | 0.94 | 0.03 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 10.00 | 2.70 | 5.70 | 4.20 | % | 0.42 | 0 | 0 | 5.39 | 0.88 | 0.05 | -0.05 | 2/13/2026 4:00:07 PM EST | |||
| 11.00 | 1.85 | 4.80 | 3.33 | % | 0.30 | 0 | 0 | 4.73 | 0.80 | 0.06 | -0.08 | 2/13/2026 4:00:07 PM EST | |||
| 12.00 | 1.15 | 4.10 | 2.63 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.40 | 0.72 | 0.07 | -0.10 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 13.00 | 0.90 | 2.85 | 1.88 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.27 | 0.64 | 0.08 | -0.11 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 14.00 | 0.25 | 2.50 | 1.38 | % | 0.10 | 0 | 0 | 1.90 | 0.55 | 0.09 | -0.12 | 2/13/2026 4:00:07 PM EST | |||
| 15.00 | 0.40 | 2.25 | 1.33 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.31 | 0.47 | 0.09 | -0.12 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 16.00 | 0.05 | 2.05 | 1.05 | % | 0.07 | 0 | 0 | 2.22 | 0.39 | 0.08 | -0.12 | 2/13/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.99 | 0.32 | 0.08 | -0.11 | 2/13/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 4.12 | 0.26 | 0.07 | -0.10 | 2/13/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 4.41 | 0.21 | 0.06 | -0.09 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.53 | 0.17 | 0.05 | -0.08 | 2/13/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 4.71 | 0.13 | 0.05 | -0.07 | 2/13/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 4.93 | 0.10 | 0.04 | -0.06 | 2/13/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.06 | 0.08 | 0.03 | -0.05 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 5.25 | 0.06 | 0.03 | -0.04 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.36 | 0.05 | 0.02 | -0.03 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.46 | 0.04 | 0.02 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.62 | 0.03 | 0.01 | -0.02 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.13 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 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 | 1.50 | 0.75 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 1.60 | 0.80 | % | 0.10 | 0 | 0 | 6.74 | -0.02 | 0.02 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.65 | 0.83 | % | 0.09 | 0 | 0 | 5.87 | -0.06 | 0.03 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 5.01 | -0.12 | 0.05 | -0.05 | 2/13/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 4.54 | -0.20 | 0.06 | -0.08 | 2/13/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 4.08 | -0.28 | 0.07 | -0.10 | 2/13/2026 4:00:07 PM EST | |||
| 13.00 | 0.25 | 2.40 | 1.33 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.28 | -0.36 | 0.08 | -0.11 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 2.75 | 1.40 | % | 0.10 | 0 | 0 | 3.49 | -0.45 | 0.09 | -0.12 | 2/13/2026 4:00:07 PM EST | |||
| 15.00 | 1.75 | 3.50 | 2.63 | % | 0.18 | 0 | 0 | 2.48 | -0.54 | 0.09 | -0.12 | 2/13/2026 4:00:07 PM EST | |||
| 16.00 | 1.40 | 4.30 | 2.85 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.79 | -0.61 | 0.08 | -0.12 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 17.00 | 2.15 | 5.30 | 3.73 | % | 0.22 | 0 | 0 | 4.15 | -0.68 | 0.08 | -0.11 | 2/13/2026 4:00:07 PM EST | |||
| 18.00 | 3.00 | 6.10 | 4.55 | % | 0.25 | 0 | 0 | 4.21 | -0.74 | 0.07 | -0.10 | 2/13/2026 4:00:07 PM EST | |||
| 19.00 | 3.90 | 7.00 | 5.45 | % | 0.29 | 0 | 0 | 4.37 | -0.79 | 0.06 | -0.09 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 4.80 | 7.90 | 6.35 | % | 0.32 | 0 | 0 | 4.49 | -0.83 | 0.05 | -0.08 | 2/13/2026 4:00:07 PM EST | |||
| 21.00 | 5.80 | 8.90 | 7.35 | % | 0.35 | 0 | 0 | 4.73 | -0.87 | 0.05 | -0.07 | 2/13/2026 4:00:07 PM EST | |||
| 22.00 | 6.70 | 9.80 | 8.25 | % | 0.38 | 0 | 0 | 4.81 | -0.90 | 0.04 | -0.06 | 2/13/2026 4:00:07 PM EST | |||
| 23.00 | 7.70 | 10.80 | 9.25 | % | 0.40 | 0 | 0 | 5.02 | -0.92 | 0.03 | -0.05 | 2/13/2026 4:00:07 PM EST | |||
| 24.00 | 8.60 | 11.60 | 10.10 | % | 0.42 | 0 | 0 | 5.21 | -0.94 | 0.03 | -0.04 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 9.60 | 12.70 | 11.15 | % | 0.45 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 26.00 | 10.60 | 13.70 | 12.15 | % | 0.47 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 27.00 | 11.60 | 14.70 | 13.15 | % | 0.49 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.02 | 2/13/2026 4:00:07 PM EST | |||
| 30.00 | 14.60 | 17.70 | 16.15 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 35.00 | 19.50 | 22.50 | 21.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |