Options Chain for Tradr 2X Long ASTS Daily ETF (ASTX) - $17.32 as of 9/12/2025 8:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 2.90 | 5.60 | 4.25 | % | 0.33 | 0 | 0 | 3.73 | 0.90 | 0.05 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 14.00 | 2.20 | 4.90 | 3.55 | % | 0.25 | 0 | 0 | 3.58 | 0.84 | 0.06 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 15.00 | 1.40 | 4.10 | 2.75 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 36 | 3.27 | 0.75 | 0.08 | -0.08 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 0.80 | 3.50 | 2.15 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.16 | 0.66 | 0.09 | -0.09 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 0.75 | 2.40 | 1.58 | 1.50 | 0.00 | 0.00% | 0.09 | 14 | 106 | 1.57 | 0.56 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 2.00 | 1.05 | 1.40 | +0.40 | +40.00% | 0.06 | 21 | 29 | 1.43 | 0.45 | 0.11 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 2.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.79 | 0.35 | 0.10 | -0.08 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 1.25 | 0.65 | 1.00 | -1.00 | -50.00% | 0.03 | 2 | 4 | 1.54 | 0.24 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 2.00 | 1.03 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.17 | 0.17 | 0.08 | -0.06 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.88 | 0.14 | 0.06 | -0.05 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 4.01 | 0.09 | 0.05 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 4.17 | 0.06 | 0.03 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.33 | 0.04 | 0.02 | -0.02 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.90 | 0.95 | 8.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.46 | 0.02 | 0.02 | -0.01 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 5.11 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 1.85 | 0.93 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 1.85 | 0.93 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 1.85 | 0.93 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 1.85 | 0.93 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 5.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 1.85 | 0.93 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 6.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 1.80 | 0.90 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 1.80 | 0.90 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 4.56 | -0.10 | 0.05 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 4.01 | -0.16 | 0.06 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 15.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.03 | -4.29% | 0.04 | 7 | 72 | 1.68 | -0.25 | 0.08 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 2.30 | 1.18 | 1.20 | +0.20 | +20.00% | 0.07 | 1 | 13 | 1.77 | -0.34 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 0.70 | 2.30 | 1.50 | % | 0.09 | 0 | 0 | 1.68 | -0.44 | 0.10 | -0.10 | 9/12/2025 4:00:03 PM EST | |||
| 18.00 | 0.90 | 3.40 | 2.15 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.69 | -0.55 | 0.11 | -0.09 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 1.55 | 4.10 | 2.83 | 3.34 | 0.00 | 0.00% | 0.15 | 0 | 19 | 3.12 | -0.65 | 0.10 | -0.08 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 2.55 | 4.00 | 3.28 | 4.10 | +0.70 | +20.59% | 0.16 | 1 | 94 | 2.25 | -0.76 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 2.95 | 5.80 | 4.38 | % | 0.21 | 0 | 0 | 3.41 | -0.83 | 0.08 | -0.06 | 9/12/2025 4:00:03 PM EST | |||
| 22.00 | 3.80 | 6.60 | 5.20 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 30 | 3.45 | -0.86 | 0.06 | -0.05 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 4.20 | 7.60 | 5.90 | % | 0.26 | 0 | 0 | 0.00 | -0.91 | 0.05 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 24.00 | 5.70 | 8.40 | 7.05 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.00 | -0.94 | 0.03 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 25.00 | 6.50 | 9.40 | 7.95 | 9.38 | 0.00 | 0.00% | 0.32 | 0 | 32 | 3.88 | -0.96 | 0.02 | -0.02 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 26.00 | 7.60 | 10.30 | 8.95 | 7.52 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.00 | -0.98 | 0.02 | -0.01 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 27.00 | 8.60 | 11.20 | 9.90 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 10 | 4.00 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 11.60 | 14.30 | 12.95 | 11.52 | 0.00 | 0.00% | 0.43 | 0 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 31.00 | 12.50 | 15.20 | 13.85 | 14.81 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 32.00 | 13.60 | 16.30 | 14.95 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 33.00 | 14.50 | 17.30 | 15.90 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 15 | 4.99 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 34.00 | 15.50 | 18.20 | 16.85 | 6.26 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 16.60 | 19.30 | 17.95 | 9.86 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 36.00 | 16.80 | 20.20 | 18.50 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 37.00 | 17.80 | 21.20 | 19.50 | % | 0.53 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 38.00 | 18.80 | 22.20 | 20.50 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 39.00 | 20.60 | 23.10 | 21.85 | 11.43 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:03 PM EST |
| 40.00 | 20.80 | 24.20 | 22.50 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 41.00 | 21.80 | 25.20 | 23.50 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 42.00 | 22.80 | 26.20 | 24.50 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 43.00 | 23.80 | 27.20 | 25.50 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 44.00 | 24.80 | 28.20 | 26.50 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 45.00 | 26.30 | 29.10 | 27.70 | 24.36 | 0.00 | 0.00% | 0.62 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 46.00 | 26.80 | 30.20 | 28.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 47.00 | 27.80 | 31.20 | 29.50 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 48.00 | 28.80 | 32.20 | 30.50 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 49.00 | 29.80 | 33.20 | 31.50 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 30.80 | 34.20 | 32.50 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 55.00 | 35.80 | 39.20 | 37.50 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |