Options Chain for INVESTMENT MANAGERS SER TR II TRADR 2X LONG (APPX) - $52.28 as of 8/22/2025 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.90 | 39.30 | 38.10 | % | 1.91 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 31.80 | 34.30 | 33.05 | 22.45 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 30.90 | 33.30 | 32.10 | % | 1.23 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 29.90 | 32.40 | 31.15 | % | 1.15 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 28.00 | 28.90 | 31.40 | 30.15 | % | 1.08 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 29.00 | 28.00 | 30.40 | 29.20 | 15.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 27.10 | 29.50 | 28.30 | 29.76 | 0.00 | 0.00% | 0.94 | 0 | 11 | 2.20 | 0.98 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 26.10 | 28.50 | 27.30 | % | 0.88 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 32.00 | 25.10 | 27.60 | 26.35 | % | 0.82 | 0 | 0 | 2.06 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 33.00 | 24.20 | 26.60 | 25.40 | % | 0.77 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 34.00 | 23.20 | 25.70 | 24.45 | % | 0.72 | 0 | 0 | 1.93 | 0.96 | 0.01 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 22.30 | 24.80 | 23.55 | 22.75 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.88 | 0.95 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 21.40 | 23.90 | 22.65 | 8.90 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.83 | 0.94 | 0.01 | -0.04 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 20.50 | 23.00 | 21.75 | 16.90 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.79 | 0.93 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 19.60 | 22.10 | 20.85 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.74 | 0.92 | 0.01 | -0.05 | 7/8/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 18.80 | 21.20 | 20.00 | 9.25 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.69 | 0.91 | 0.01 | -0.05 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 18.00 | 20.40 | 19.20 | 24.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.95 | 0.89 | 0.01 | -0.06 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 17.10 | 19.50 | 18.30 | % | 0.45 | 0 | 0 | 1.17 | 0.88 | 0.01 | -0.07 | 8/22/2025 4:00:03 PM EST | |||
| 42.00 | 16.20 | 18.70 | 17.45 | 16.00 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.18 | 0.87 | 0.01 | -0.07 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 15.50 | 17.90 | 16.70 | 23.95 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.20 | 0.85 | 0.01 | -0.08 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 14.70 | 17.10 | 15.90 | 15.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.19 | 0.84 | 0.01 | -0.08 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 13.90 | 16.30 | 15.10 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.18 | 0.82 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 13.10 | 15.60 | 14.35 | 6.47 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.18 | 0.80 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 12.40 | 14.80 | 13.60 | 8.82 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.17 | 0.79 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 11.70 | 14.10 | 12.90 | 13.05 | +7.70 | +143.93% | 0.27 | 1 | 2 | 1.17 | 0.77 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 49.00 | 11.00 | 13.40 | 12.20 | 11.96 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.16 | 0.75 | 0.02 | -0.10 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 10.40 | 12.80 | 11.60 | 12.00 | +5.25 | +77.78% | 0.23 | 6 | 15 | 1.17 | 0.73 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 51.00 | 9.80 | 11.60 | 10.70 | % | 0.21 | 0 | 0 | 1.11 | 0.71 | 0.02 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 52.00 | 9.10 | 10.40 | 9.75 | 4.69 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.05 | 0.69 | 0.02 | -0.11 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 53.00 | 8.60 | 10.50 | 9.55 | % | 0.18 | 0 | 0 | 1.12 | 0.67 | 0.02 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 54.00 | 8.00 | 10.00 | 9.00 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | 0.65 | 0.02 | -0.12 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 7.40 | 8.80 | 8.10 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.05 | 0.62 | 0.02 | -0.12 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 56.00 | 6.90 | 8.60 | 7.75 | 8.20 | +2.55 | +45.14% | 0.14 | 3 | 3 | 1.08 | 0.60 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 57.00 | 6.60 | 8.20 | 7.40 | 7.10 | +4.39 | +162.00% | 0.13 | 1 | 11 | 1.10 | 0.58 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 58.00 | 6.10 | 7.70 | 6.90 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 0.56 | 0.02 | -0.12 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 59.00 | 5.60 | 7.30 | 6.45 | 2.19 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.08 | 0.54 | 0.02 | -0.12 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 5.20 | 6.90 | 6.05 | 7.10 | +3.00 | +73.18% | 0.10 | 23 | 42 | 1.08 | 0.51 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 3.40 | 4.30 | 3.85 | 4.00 | +1.20 | +42.86% | 0.06 | 1 | 12 | 1.01 | 0.41 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 2.30 | 4.10 | 3.20 | 3.80 | +1.80 | +90.00% | 0.05 | 4 | 63 | 1.11 | 0.32 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 1.35 | 3.20 | 2.28 | 2.12 | +0.87 | +69.60% | 0.03 | 24 | 27 | 1.10 | 0.25 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 1.00 | 2.65 | 1.83 | 1.45 | +0.50 | +52.64% | 0.02 | 11 | 5 | 1.15 | 0.19 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.45 | 2.20 | 1.33 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.14 | 0.15 | 0.01 | -0.07 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 1.50 | 0.80 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.12 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.65 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.99 | -0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.89 | -0.03 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.82 | -0.03 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.78 | -0.04 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 1.65 | 0.85 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.29 | -0.05 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 0.15 | 1.75 | 0.95 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.32 | -0.06 | 0.01 | -0.04 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 1.85 | 0.93 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.65 | -0.07 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 0.55 | 1.90 | 1.23 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.36 | -0.08 | 0.01 | -0.05 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 0.75 | 2.15 | 1.45 | 1.05 | -0.64 | -37.87% | 0.04 | 4 | 11 | 1.38 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.30 | 2.15 | 1.23 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.20 | -0.11 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 0.50 | 2.35 | 1.43 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | -0.12 | 0.01 | -0.07 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 42.00 | 0.80 | 2.45 | 1.63 | 1.85 | -1.35 | -42.19% | 0.04 | 1 | 9 | 1.24 | -0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 1.25 | 2.65 | 1.95 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.27 | -0.15 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 1.50 | 2.85 | 2.18 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.26 | -0.16 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 1.40 | 3.20 | 2.30 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.22 | -0.18 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 1.60 | 3.30 | 2.45 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.19 | -0.20 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 1.85 | 3.60 | 2.73 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.19 | -0.21 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 2.15 | 3.90 | 3.03 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.18 | -0.23 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 49.00 | 2.40 | 4.30 | 3.35 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.18 | -0.25 | 0.02 | -0.10 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 2.95 | 4.60 | 3.78 | 3.90 | -2.80 | -41.80% | 0.08 | 5 | 64 | 1.19 | -0.27 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 51.00 | 3.10 | 4.90 | 4.00 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.16 | -0.29 | 0.02 | -0.11 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 52.00 | 3.90 | 5.20 | 4.55 | 4.35 | -0.95 | -17.93% | 0.09 | 2 | 1 | 1.18 | -0.31 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 53.00 | 3.90 | 5.70 | 4.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.15 | -0.33 | 0.02 | -0.11 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 54.00 | 4.30 | 6.10 | 5.20 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | -0.35 | 0.02 | -0.12 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 4.80 | 6.60 | 5.70 | 6.50 | +2.20 | +51.17% | 0.10 | 1 | 1 | 1.14 | -0.38 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 56.00 | 5.30 | 6.90 | 6.10 | 9.00 | +1.00 | +12.50% | 0.11 | 3 | 6 | 1.12 | -0.40 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 57.00 | 6.00 | 7.70 | 6.85 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.16 | -0.42 | 0.02 | -0.12 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 58.00 | 6.50 | 8.30 | 7.40 | 6.90 | % | 0.13 | 1 | 0 | 1.16 | -0.44 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 59.00 | 7.10 | 8.70 | 7.90 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | -0.46 | 0.02 | -0.12 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 7.70 | 9.40 | 8.55 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.16 | -0.49 | 0.02 | -0.12 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 11.00 | 12.70 | 11.85 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.16 | -0.59 | 0.02 | -0.12 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 14.80 | 16.30 | 15.55 | % | 0.22 | 0 | 0 | 1.17 | -0.68 | 0.02 | -0.11 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 18.10 | 20.40 | 19.25 | % | 0.26 | 0 | 0 | 1.08 | -0.75 | 0.02 | -0.10 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 22.40 | 24.80 | 23.60 | % | 0.30 | 0 | 0 | 1.05 | -0.81 | 0.01 | -0.09 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 26.90 | 29.30 | 28.10 | % | 0.33 | 0 | 0 | 1.38 | -0.85 | 0.01 | -0.07 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 31.60 | 34.00 | 32.80 | % | 0.36 | 0 | 0 | 1.44 | -0.88 | 0.01 | -0.06 | 8/22/2025 4:00:03 PM EST |