Options Chain for T-REX 2X Long CIFR Daily Target ETF (CIFU) - $14.10 as of 2/6/2026 5:51:34 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 | 15.40 | 19.10 | 17.25 | % | 17.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 2.00 | 14.40 | 18.10 | 16.25 | % | 8.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.00 | 13.40 | 17.10 | 15.25 | % | 5.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.00 | 12.40 | 16.10 | 14.25 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 5.00 | 11.40 | 15.10 | 13.25 | % | 2.65 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 6.00 | 10.50 | 14.10 | 12.30 | % | 2.05 | 0 | 0 | 8.22 | 0.99 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 7.00 | 9.50 | 13.20 | 11.35 | % | 1.62 | 0 | 0 | 7.36 | 0.98 | 0.01 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 8.00 | 8.60 | 12.20 | 10.40 | % | 1.30 | 0 | 0 | 6.49 | 0.96 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 9.00 | 7.60 | 11.30 | 9.45 | % | 1.05 | 0 | 0 | 5.90 | 0.94 | 0.01 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 10.00 | 6.80 | 10.40 | 8.60 | % | 0.86 | 0 | 0 | 5.38 | 0.91 | 0.02 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 11.00 | 5.90 | 9.60 | 7.75 | % | 0.70 | 0 | 0 | 5.02 | 0.88 | 0.02 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 12.00 | 5.10 | 8.80 | 6.95 | % | 0.58 | 0 | 0 | 4.69 | 0.85 | 0.03 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 13.00 | 4.60 | 7.70 | 6.15 | % | 0.47 | 0 | 0 | 4.08 | 0.81 | 0.03 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 14.00 | 3.80 | 6.80 | 5.30 | % | 0.38 | 0 | 0 | 3.70 | 0.77 | 0.03 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 15.00 | 3.20 | 6.00 | 4.60 | % | 0.31 | 0 | 0 | 3.42 | 0.73 | 0.04 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 16.00 | 2.70 | 5.40 | 4.05 | % | 0.25 | 0 | 0 | 2.14 | 0.69 | 0.04 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 17.00 | 2.15 | 5.00 | 3.58 | % | 0.21 | 0 | 0 | 2.19 | 0.64 | 0.04 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 18.00 | 1.65 | 4.10 | 2.88 | % | 0.16 | 0 | 0 | 2.01 | 0.59 | 0.05 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 19.00 | 1.20 | 4.20 | 2.70 | % | 0.14 | 0 | 0 | 2.17 | 0.54 | 0.05 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.75 | 3.90 | 2.33 | % | 0.12 | 0 | 0 | 2.13 | 0.50 | 0.05 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 21.00 | 0.40 | 3.70 | 2.05 | % | 0.10 | 0 | 0 | 2.12 | 0.46 | 0.05 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.70 | 3.50 | 2.10 | 1.75 | +0.75 | +75.00% | 0.10 | 15 | 10 | 2.37 | 0.42 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 23.00 | 0.50 | 3.30 | 1.90 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.37 | 0.38 | 0.05 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 24.00 | 0.30 | 3.10 | 1.70 | % | 0.07 | 0 | 0 | 2.34 | 0.35 | 0.04 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.15 | 2.95 | 1.55 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 53 | 2.31 | 0.33 | 0.04 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 1.95 | 1.00 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.95 | 0.32 | 0.04 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 2.70 | 1.38 | 1.40 | -1.60 | -53.34% | 0.05 | 10 | 30 | 2.33 | 0.29 | 0.04 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 2.65 | 1.35 | % | 0.05 | 0 | 0 | 2.42 | 0.27 | 0.04 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 29.00 | 0.05 | 2.60 | 1.33 | 7.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.50 | 0.25 | 0.03 | -0.10 | 1/15/2026 | 2/6/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 3.85 | 0.19 | 0.03 | -0.08 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.92 | 0.17 | 0.03 | -0.07 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.40 | 1.20 | 7.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.98 | 0.16 | 0.03 | -0.07 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.35 | 1.18 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.04 | 0.14 | 0.03 | -0.07 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 34.00 | 0.05 | 2.30 | 1.18 | 5.32 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.80 | 0.14 | 0.03 | -0.07 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.18 | 0.12 | 0.02 | -0.06 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.22 | 0.11 | 0.02 | -0.05 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.26 | 0.10 | 0.02 | -0.05 | 1/20/2026 | 2/6/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.30 | 0.09 | 0.02 | -0.05 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.27 | 0.09 | 0.02 | -0.05 | 1/27/2026 | 2/6/2026 4:00:04 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 | 1.85 | 0.93 | % | 0.93 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.85 | 0.93 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.90 | 0.95 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.90 | 0.95 | % | 0.16 | 0 | 0 | 7.88 | -0.01 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 6.98 | -0.02 | 0.01 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 6.22 | -0.04 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 5.66 | -0.06 | 0.01 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.22 | -0.09 | 0.02 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.35 | 1.18 | % | 0.11 | 0 | 0 | 4.76 | -0.12 | 0.02 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.55 | 1.28 | % | 0.11 | 0 | 0 | 4.45 | -0.15 | 0.03 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 4.25 | -0.19 | 0.03 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 14.00 | 0.05 | 3.20 | 1.63 | % | 0.12 | 0 | 0 | 2.46 | -0.23 | 0.03 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 15.00 | 0.40 | 3.50 | 1.95 | % | 0.13 | 0 | 0 | 2.51 | -0.27 | 0.04 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.65 | 3.80 | 2.23 | % | 0.14 | 0 | 0 | 2.39 | -0.31 | 0.04 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 17.00 | 1.25 | 4.30 | 2.78 | 1.25 | % | 0.16 | 2 | 0 | 2.44 | -0.36 | 0.04 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 18.00 | 1.90 | 4.90 | 3.40 | % | 0.19 | 0 | 0 | 2.49 | -0.41 | 0.05 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 19.00 | 2.50 | 5.40 | 3.95 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.44 | -0.46 | 0.05 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 20.00 | 3.10 | 6.00 | 4.55 | 5.40 | -1.10 | -16.93% | 0.23 | 7 | 41 | 2.39 | -0.50 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 21.00 | 3.90 | 6.70 | 5.30 | 7.96 | 0.00 | 0.00% | 0.25 | 0 | 25 | 2.42 | -0.54 | 0.05 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 22.00 | 4.60 | 7.30 | 5.95 | 8.96 | 0.00 | 0.00% | 0.27 | 0 | 56 | 2.34 | -0.58 | 0.05 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 23.00 | 5.40 | 8.20 | 6.80 | 1.95 | 0.00 | 0.00% | 0.30 | 0 | 27 | 2.38 | -0.62 | 0.05 | -0.11 | 1/23/2026 | 2/6/2026 4:00:04 PM EST |
| 24.00 | 6.30 | 8.80 | 7.55 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.33 | -0.65 | 0.04 | -0.11 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 25.00 | 6.40 | 9.70 | 8.05 | 11.13 | 0.00 | 0.00% | 0.32 | 0 | 16 | 3.37 | -0.67 | 0.04 | -0.11 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 26.00 | 7.10 | 10.60 | 8.85 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.44 | -0.68 | 0.04 | -0.11 | 1/26/2026 | 2/6/2026 4:00:04 PM EST |
| 27.00 | 7.80 | 11.50 | 9.65 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 3.50 | -0.71 | 0.04 | -0.10 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 28.00 | 8.90 | 12.40 | 10.65 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.70 | -0.73 | 0.04 | -0.10 | 1/23/2026 | 2/6/2026 4:00:04 PM EST |
| 29.00 | 9.80 | 13.10 | 11.45 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.45 | -0.75 | 0.03 | -0.10 | 1/15/2026 | 2/6/2026 4:00:04 PM EST |
| 30.00 | 10.70 | 14.00 | 12.35 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.48 | -0.81 | 0.03 | -0.08 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 31.00 | 11.70 | 15.10 | 13.40 | % | 0.43 | 0 | 0 | 3.89 | -0.83 | 0.03 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 32.00 | 12.60 | 16.00 | 14.30 | 10.03 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.68 | -0.84 | 0.03 | -0.07 | 1/5/2026 | 2/6/2026 4:00:04 PM EST |
| 33.00 | 13.40 | 17.00 | 15.20 | % | 0.46 | 0 | 0 | 4.01 | -0.86 | 0.03 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 34.00 | 14.40 | 18.00 | 16.20 | % | 0.48 | 0 | 0 | 4.03 | -0.86 | 0.03 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 35.00 | 15.70 | 18.70 | 17.20 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 15 | 3.72 | -0.88 | 0.02 | -0.06 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 36.00 | 16.30 | 19.90 | 18.10 | % | 0.50 | 0 | 0 | 4.20 | -0.89 | 0.02 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 37.00 | 17.20 | 20.90 | 19.05 | % | 0.51 | 0 | 0 | 4.20 | -0.90 | 0.02 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 38.00 | 18.20 | 21.90 | 20.05 | % | 0.53 | 0 | 0 | 4.28 | -0.91 | 0.02 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 39.00 | 19.60 | 22.60 | 21.10 | 10.85 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.94 | -0.91 | 0.02 | -0.05 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |