Options Chain for Tradr 2X Long ASTS Daily ETF (ASTX) - $59.36 as of 12/23/2025 10:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 33.00 | 37.90 | 35.45 | 24.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.42 | 0.98 | 0.00 | -0.03 | 12/15/2025 | 12/23/2025 12:58:55 PM EST |
| 23.00 | 32.10 | 37.00 | 34.55 | % | 1.50 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.04 | 12/23/2025 12:58:55 PM EST | |||
| 24.00 | 30.80 | 35.70 | 33.25 | % | 1.39 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.04 | 12/23/2025 12:58:55 PM EST | |||
| 25.00 | 30.20 | 35.10 | 32.65 | 33.70 | 0.00 | 0.00% | 1.31 | 0 | 26 | 3.11 | 0.97 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 26.00 | 29.30 | 34.20 | 31.75 | % | 1.22 | 0 | 0 | 3.06 | 0.96 | 0.00 | -0.06 | 12/23/2025 12:58:55 PM EST | |||
| 27.00 | 28.20 | 33.10 | 30.65 | % | 1.14 | 0 | 0 | 2.98 | 0.95 | 0.00 | -0.06 | 12/23/2025 12:58:55 PM EST | |||
| 28.00 | 27.60 | 32.60 | 30.10 | % | 1.07 | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.07 | 12/23/2025 12:58:55 PM EST | |||
| 29.00 | 26.60 | 31.50 | 29.05 | % | 1.00 | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.08 | 12/23/2025 12:58:55 PM EST | |||
| 30.00 | 26.30 | 31.30 | 28.80 | 29.33 | +7.83 | +36.42% | 0.96 | 5 | 4 | 0.00 | 0.93 | 0.00 | -0.09 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 31.00 | 24.80 | 29.70 | 27.25 | % | 0.88 | 0 | 0 | 0.00 | 0.92 | 0.01 | -0.09 | 12/23/2025 12:58:55 PM EST | |||
| 32.00 | 24.00 | 29.00 | 26.50 | 9.90 | 0.00 | 0.00% | 0.83 | 0 | 6 | 0.00 | 0.91 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 33.00 | 23.30 | 28.20 | 25.75 | 27.20 | 0.00 | 0.00% | 0.78 | 0 | 11 | 2.38 | 0.90 | 0.01 | -0.11 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 34.00 | 22.50 | 27.40 | 24.95 | 16.30 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.88 | 0.89 | 0.01 | -0.12 | 12/10/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 21.70 | 26.60 | 24.15 | 10.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.00 | 0.88 | 0.01 | -0.13 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 36.00 | 21.00 | 25.90 | 23.45 | 24.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.00 | 0.87 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 37.00 | 20.40 | 25.30 | 22.85 | % | 0.62 | 0 | 0 | 2.01 | 0.85 | 0.01 | -0.14 | 12/23/2025 12:58:55 PM EST | |||
| 38.00 | 19.50 | 24.40 | 21.95 | 18.27 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.02 | 0.84 | 0.01 | -0.15 | 12/8/2025 | 12/23/2025 12:58:55 PM EST |
| 39.00 | 19.10 | 24.00 | 21.55 | 7.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.04 | 0.83 | 0.01 | -0.16 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 40.00 | 18.20 | 23.20 | 20.70 | 21.65 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.10 | 0.82 | 0.01 | -0.17 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 41.00 | 17.70 | 22.60 | 20.15 | 7.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.04 | 0.80 | 0.01 | -0.17 | 12/17/2025 | 12/23/2025 12:58:55 PM EST |
| 42.00 | 17.20 | 22.10 | 19.65 | 21.30 | 0.00 | 0.00% | 0.47 | 0 | 18 | 2.02 | 0.79 | 0.01 | -0.18 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 43.00 | 16.50 | 21.40 | 18.95 | 20.12 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.03 | 0.78 | 0.01 | -0.19 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 44.00 | 15.90 | 20.80 | 18.35 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.10 | 0.76 | 0.01 | -0.19 | 12/18/2025 | 12/23/2025 12:58:55 PM EST |
| 45.00 | 15.30 | 20.20 | 17.75 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.11 | 0.75 | 0.01 | -0.20 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 46.00 | 14.40 | 19.40 | 16.90 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.06 | 0.73 | 0.01 | -0.21 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 47.00 | 14.20 | 19.20 | 16.70 | 18.30 | 0.00 | 0.00% | 0.36 | 0 | 27 | 2.03 | 0.72 | 0.01 | -0.21 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 48.00 | 13.60 | 18.60 | 16.10 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.11 | 0.71 | 0.01 | -0.22 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 49.00 | 13.10 | 18.10 | 15.60 | 17.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.09 | 0.69 | 0.01 | -0.22 | 12/11/2025 | 12/23/2025 12:58:55 PM EST |
| 50.00 | 12.50 | 17.50 | 15.00 | 14.99 | -2.01 | -11.83% | 0.30 | 1 | 61 | 2.11 | 0.68 | 0.01 | -0.23 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 51.00 | 12.40 | 17.30 | 14.85 | 10.63 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.08 | 0.67 | 0.01 | -0.23 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 52.00 | 11.30 | 16.20 | 13.75 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.10 | 0.65 | 0.01 | -0.23 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 53.00 | 11.40 | 16.40 | 13.90 | 13.30 | +0.30 | +2.31% | 0.26 | 1 | 45 | 2.13 | 0.64 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 54.00 | 10.60 | 15.60 | 13.10 | 11.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.13 | 0.63 | 0.01 | -0.24 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 55.00 | 10.40 | 15.30 | 12.85 | 13.00 | +2.37 | +22.30% | 0.23 | 1 | 33 | 2.03 | 0.61 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 56.00 | 9.90 | 14.80 | 12.35 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.14 | 0.60 | 0.01 | -0.25 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 57.00 | 9.50 | 14.40 | 11.95 | 13.12 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.06 | 0.59 | 0.01 | -0.25 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 58.00 | 9.00 | 13.90 | 11.45 | 10.40 | +4.30 | +70.50% | 0.20 | 1 | 3 | 2.10 | 0.58 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 59.00 | 8.40 | 13.30 | 10.85 | 11.50 | -0.70 | -5.74% | 0.18 | 5 | 6 | 2.06 | 0.56 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 60.00 | 7.40 | 12.00 | 9.70 | 10.75 | -1.25 | -10.42% | 0.16 | 14 | 128 | 2.04 | 0.55 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 61.00 | 7.60 | 12.50 | 10.05 | 9.42 | -2.38 | -20.17% | 0.16 | 27 | 86 | 2.11 | 0.54 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 62.00 | 6.80 | 11.70 | 9.25 | 9.70 | % | 0.15 | 6 | 0 | 2.07 | 0.53 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.05 | 5.00 | 2.53 | 0.43 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.22 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 23.00 | 0.00 | 5.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.45 | -0.02 | 0.00 | -0.04 | 12/17/2025 | 12/23/2025 12:58:55 PM EST |
| 24.00 | 0.00 | 5.00 | 2.50 | % | 0.10 | 0 | 0 | 3.36 | -0.03 | 0.00 | -0.04 | 12/23/2025 12:58:55 PM EST | |||
| 25.00 | 0.40 | 5.00 | 2.70 | 0.50 | -0.10 | -16.67% | 0.11 | 1 | 30 | 2.59 | -0.03 | 0.00 | -0.05 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 26.00 | 0.00 | 5.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.18 | -0.04 | 0.00 | -0.06 | 12/12/2025 | 12/23/2025 12:58:55 PM EST |
| 27.00 | 0.00 | 5.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.08 | -0.05 | 0.00 | -0.06 | 12/12/2025 | 12/23/2025 12:58:55 PM EST |
| 28.00 | 0.00 | 5.00 | 2.50 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 29 | 2.62 | -0.05 | 0.00 | -0.07 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 29.00 | 0.00 | 5.00 | 2.50 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.58 | -0.06 | 0.00 | -0.08 | 12/18/2025 | 12/23/2025 12:58:55 PM EST |
| 30.00 | 0.60 | 5.00 | 2.80 | 1.41 | -1.29 | -47.78% | 0.09 | 1 | 13 | 2.11 | -0.07 | 0.00 | -0.09 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 31.00 | 0.20 | 2.70 | 1.45 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.97 | -0.08 | 0.01 | -0.09 | 12/18/2025 | 12/23/2025 12:58:55 PM EST |
| 32.00 | 0.00 | 5.00 | 2.50 | 3.92 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.72 | -0.09 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 33.00 | 0.00 | 5.00 | 2.50 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.80 | -0.10 | 0.01 | -0.11 | 12/15/2025 | 12/23/2025 12:58:55 PM EST |
| 34.00 | 0.00 | 5.00 | 2.50 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.85 | -0.11 | 0.01 | -0.12 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 0.10 | 5.00 | 2.55 | 2.10 | +0.21 | +11.12% | 0.07 | 1 | 8 | 1.90 | -0.12 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 36.00 | 0.50 | 5.00 | 2.75 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.93 | -0.13 | 0.01 | -0.13 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 37.00 | 0.10 | 5.00 | 2.55 | % | 0.07 | 0 | 0 | 1.95 | -0.15 | 0.01 | -0.14 | 12/23/2025 12:58:55 PM EST | |||
| 38.00 | 0.10 | 5.00 | 2.55 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.95 | -0.16 | 0.01 | -0.15 | 12/15/2025 | 12/23/2025 12:58:55 PM EST |
| 39.00 | 0.10 | 5.00 | 2.55 | % | 0.07 | 0 | 0 | 1.96 | -0.17 | 0.01 | -0.16 | 12/23/2025 12:58:55 PM EST | |||
| 40.00 | 0.10 | 5.00 | 2.55 | 3.70 | -1.10 | -22.92% | 0.06 | 1 | 1,452 | 1.96 | -0.18 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 41.00 | 1.90 | 6.90 | 4.40 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.95 | -0.20 | 0.01 | -0.17 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 42.00 | 2.20 | 7.20 | 4.70 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.97 | -0.21 | 0.01 | -0.18 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 43.00 | 2.50 | 7.50 | 5.00 | % | 0.12 | 0 | 0 | 1.97 | -0.22 | 0.01 | -0.19 | 12/23/2025 12:58:55 PM EST | |||
| 44.00 | 2.90 | 7.90 | 5.40 | 5.05 | % | 0.12 | 1 | 0 | 1.96 | -0.24 | 0.01 | -0.19 | 12/23/2025 | 12/23/2025 12:58:55 PM EST | |
| 45.00 | 4.00 | 8.80 | 6.40 | 6.20 | +0.70 | +12.73% | 0.14 | 2 | 23 | 2.17 | -0.25 | 0.01 | -0.20 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 46.00 | 3.60 | 8.60 | 6.10 | % | 0.13 | 0 | 0 | 2.05 | -0.27 | 0.01 | -0.21 | 12/23/2025 12:58:55 PM EST | |||
| 47.00 | 4.30 | 9.20 | 6.75 | 14.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.05 | -0.28 | 0.01 | -0.21 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 48.00 | 4.90 | 9.90 | 7.40 | % | 0.15 | 0 | 0 | 2.05 | -0.29 | 0.01 | -0.22 | 12/23/2025 12:58:55 PM EST | |||
| 49.00 | 5.20 | 10.20 | 7.70 | % | 0.16 | 0 | 0 | 2.06 | -0.31 | 0.01 | -0.22 | 12/23/2025 12:58:55 PM EST | |||
| 50.00 | 5.70 | 10.70 | 8.20 | 8.15 | -0.05 | -0.61% | 0.16 | 67 | 43 | 2.09 | -0.32 | 0.01 | -0.23 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 51.00 | 6.50 | 11.50 | 9.00 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.09 | -0.33 | 0.01 | -0.23 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 52.00 | 7.10 | 12.10 | 9.60 | % | 0.18 | 0 | 0 | 2.09 | -0.35 | 0.01 | -0.23 | 12/23/2025 12:58:55 PM EST | |||
| 53.00 | 7.30 | 11.30 | 9.30 | 9.60 | +0.15 | +1.59% | 0.18 | 6 | 8 | 2.07 | -0.36 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 54.00 | 8.00 | 13.00 | 10.50 | 9.90 | -9.59 | -49.21% | 0.19 | 1 | 2 | 2.10 | -0.37 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 55.00 | 8.30 | 13.30 | 10.80 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.08 | -0.39 | 0.01 | -0.24 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 56.00 | 9.10 | 14.10 | 11.60 | 10.70 | % | 0.21 | 1 | 0 | 2.08 | -0.40 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 12:58:55 PM EST | |
| 57.00 | 9.60 | 14.50 | 12.05 | 11.80 | % | 0.21 | 1 | 0 | 2.07 | -0.41 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 12:58:55 PM EST | |
| 58.00 | 10.30 | 15.30 | 12.80 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.08 | -0.42 | 0.01 | -0.25 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 59.00 | 11.00 | 16.00 | 13.50 | 12.80 | -0.90 | -6.57% | 0.23 | 6 | 1 | 2.09 | -0.44 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 60.00 | 11.50 | 16.50 | 14.00 | 12.90 | -0.61 | -4.52% | 0.23 | 1 | 16 | 2.09 | -0.45 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 61.00 | 12.40 | 17.40 | 14.90 | 15.20 | -2.90 | -16.03% | 0.24 | 2 | 3 | 2.09 | -0.46 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 62.00 | 13.10 | 18.10 | 15.60 | % | 0.25 | 0 | 0 | 2.07 | -0.47 | 0.01 | -0.26 | 12/23/2025 12:58:55 PM EST |