Options Chain for T-REX 2X Long FIGR Daily Target ETF (FGRU) - $13.60 as of 3/9/2026 7:47:40 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 | 12.10 | 16.80 | 14.45 | % | 14.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 2.00 | 11.10 | 15.80 | 13.45 | % | 6.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 3.00 | 10.10 | 14.80 | 12.45 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 4.00 | 9.40 | 13.50 | 11.45 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 5.00 | 8.20 | 12.90 | 10.55 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 6.00 | 7.30 | 12.00 | 9.65 | % | 1.61 | 0 | 0 | 9.87 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:12 PM EST | |||
| 7.00 | 6.40 | 11.10 | 8.75 | % | 1.25 | 0 | 0 | 8.70 | 0.99 | 0.01 | -0.01 | 3/9/2026 4:00:12 PM EST | |||
| 8.00 | 5.50 | 10.20 | 7.85 | % | 0.98 | 0 | 0 | 7.75 | 0.97 | 0.01 | -0.02 | 3/9/2026 4:00:12 PM EST | |||
| 9.00 | 4.90 | 9.00 | 6.95 | % | 0.77 | 0 | 0 | 7.10 | 0.93 | 0.02 | -0.04 | 3/9/2026 4:00:12 PM EST | |||
| 10.00 | 4.10 | 8.20 | 6.15 | % | 0.61 | 0 | 0 | 6.53 | 0.89 | 0.03 | -0.06 | 3/9/2026 4:00:12 PM EST | |||
| 11.00 | 3.40 | 7.80 | 5.60 | % | 0.51 | 0 | 0 | 6.00 | 0.84 | 0.03 | -0.08 | 3/9/2026 4:00:12 PM EST | |||
| 12.00 | 2.45 | 7.10 | 4.78 | % | 0.40 | 0 | 0 | 5.63 | 0.78 | 0.04 | -0.10 | 3/9/2026 4:00:12 PM EST | |||
| 13.00 | 1.90 | 6.20 | 4.05 | % | 0.31 | 0 | 0 | 5.51 | 0.73 | 0.04 | -0.12 | 3/9/2026 4:00:12 PM EST | |||
| 14.00 | 1.55 | 5.90 | 3.73 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.37 | 0.68 | 0.04 | -0.14 | 3/2/2026 | 3/9/2026 4:00:12 PM EST |
| 15.00 | 1.25 | 5.80 | 3.53 | % | 0.24 | 0 | 0 | 3.14 | 0.64 | 0.04 | -0.15 | 3/9/2026 4:00:12 PM EST | |||
| 16.00 | 1.05 | 5.50 | 3.28 | % | 0.20 | 0 | 0 | 3.28 | 0.60 | 0.04 | -0.16 | 3/9/2026 4:00:12 PM EST | |||
| 17.00 | 0.85 | 5.40 | 3.13 | % | 0.18 | 0 | 0 | 3.45 | 0.56 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 18.00 | 0.70 | 5.20 | 2.95 | % | 0.16 | 0 | 0 | 3.55 | 0.53 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 19.00 | 0.55 | 5.00 | 2.78 | % | 0.15 | 0 | 0 | 3.61 | 0.49 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 20.00 | 0.50 | 4.90 | 2.70 | % | 0.14 | 0 | 0 | 3.74 | 0.46 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 21.00 | 0.35 | 4.80 | 2.58 | % | 0.12 | 0 | 0 | 3.78 | 0.44 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 22.00 | 0.20 | 5.00 | 2.60 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.92 | 0.41 | 0.04 | -0.18 | 3/5/2026 | 3/9/2026 4:00:12 PM EST |
| 23.00 | 0.10 | 4.60 | 2.35 | % | 0.10 | 0 | 0 | 3.77 | 0.39 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 24.00 | 0.10 | 4.50 | 2.30 | % | 0.10 | 0 | 0 | 3.87 | 0.37 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 4.50 | 2.25 | % | 0.09 | 0 | 0 | 3.88 | 0.35 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 4.50 | 2.25 | % | 0.09 | 0 | 0 | 6.55 | 0.29 | 0.04 | -0.15 | 3/9/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 4.50 | 2.25 | % | 0.08 | 0 | 0 | 6.69 | 0.27 | 0.04 | -0.14 | 3/9/2026 4:00:12 PM EST | |||
| 28.00 | 0.00 | 4.50 | 2.25 | % | 0.08 | 0 | 0 | 6.83 | 0.25 | 0.03 | -0.14 | 3/9/2026 4:00:12 PM EST | |||
| 29.00 | 0.00 | 4.50 | 2.25 | % | 0.08 | 0 | 0 | 6.95 | 0.22 | 0.03 | -0.12 | 3/9/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 4.50 | 2.25 | % | 0.07 | 0 | 0 | 7.07 | 0.21 | 0.03 | -0.12 | 3/9/2026 4:00:12 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 | 3.40 | 1.70 | % | 1.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 3.40 | 1.70 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 3.40 | 1.70 | % | 0.57 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 3.40 | 1.70 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:12 PM EST | |||
| 6.00 | 0.00 | 3.50 | 1.75 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 3.50 | 1.75 | % | 0.25 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 3/9/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 3.60 | 1.80 | % | 0.23 | 0 | 0 | 9.54 | -0.03 | 0.01 | -0.02 | 3/9/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 3.70 | 1.85 | % | 0.21 | 0 | 0 | 8.52 | -0.07 | 0.02 | -0.04 | 3/9/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 3.80 | 1.90 | % | 0.19 | 0 | 0 | 7.65 | -0.11 | 0.03 | -0.06 | 3/9/2026 4:00:12 PM EST | |||
| 11.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 7.03 | -0.16 | 0.03 | -0.08 | 2/27/2026 | 3/9/2026 4:00:12 PM EST |
| 12.00 | 0.00 | 4.20 | 2.10 | % | 0.18 | 0 | 0 | 6.46 | -0.22 | 0.04 | -0.10 | 3/9/2026 4:00:12 PM EST | |||
| 13.00 | 0.00 | 4.50 | 2.25 | % | 0.17 | 0 | 0 | 6.05 | -0.27 | 0.04 | -0.12 | 3/9/2026 4:00:12 PM EST | |||
| 14.00 | 0.25 | 5.00 | 2.63 | % | 0.19 | 0 | 0 | 3.35 | -0.32 | 0.04 | -0.14 | 3/9/2026 4:00:12 PM EST | |||
| 15.00 | 0.95 | 5.30 | 3.13 | % | 0.21 | 0 | 0 | 3.33 | -0.36 | 0.04 | -0.15 | 3/9/2026 4:00:12 PM EST | |||
| 16.00 | 1.45 | 5.90 | 3.68 | % | 0.23 | 0 | 0 | 3.28 | -0.40 | 0.04 | -0.16 | 3/9/2026 4:00:12 PM EST | |||
| 17.00 | 2.25 | 6.70 | 4.48 | % | 0.26 | 0 | 0 | 3.40 | -0.44 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 18.00 | 3.10 | 7.60 | 5.35 | % | 0.30 | 0 | 0 | 3.55 | -0.47 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 19.00 | 4.20 | 8.40 | 6.30 | % | 0.33 | 0 | 0 | 3.75 | -0.51 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 20.00 | 5.00 | 9.40 | 7.20 | % | 0.36 | 0 | 0 | 3.85 | -0.54 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 21.00 | 5.60 | 10.20 | 7.90 | % | 0.38 | 0 | 0 | 3.65 | -0.56 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 22.00 | 6.50 | 11.10 | 8.80 | % | 0.40 | 0 | 0 | 3.33 | -0.59 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 23.00 | 7.50 | 11.90 | 9.70 | % | 0.42 | 0 | 0 | 3.33 | -0.61 | 0.04 | -0.18 | 3/9/2026 4:00:12 PM EST | |||
| 24.00 | 8.40 | 12.80 | 10.60 | % | 0.44 | 0 | 0 | 6.16 | -0.63 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 25.00 | 9.30 | 13.70 | 11.50 | % | 0.46 | 0 | 0 | 6.22 | -0.65 | 0.04 | -0.17 | 3/9/2026 4:00:12 PM EST | |||
| 26.00 | 10.20 | 14.60 | 12.40 | % | 0.48 | 0 | 0 | 6.28 | -0.71 | 0.04 | -0.15 | 3/9/2026 4:00:12 PM EST | |||
| 27.00 | 11.20 | 15.50 | 13.35 | % | 0.49 | 0 | 0 | 6.34 | -0.73 | 0.04 | -0.14 | 3/9/2026 4:00:12 PM EST | |||
| 28.00 | 12.00 | 16.50 | 14.25 | % | 0.51 | 0 | 0 | 6.47 | -0.75 | 0.03 | -0.14 | 3/9/2026 4:00:12 PM EST | |||
| 29.00 | 10.80 | 19.30 | 15.05 | % | 0.52 | 0 | 0 | 8.30 | -0.78 | 0.03 | -0.12 | 3/9/2026 4:00:12 PM EST | |||
| 30.00 | 12.20 | 20.10 | 16.15 | % | 0.54 | 0 | 0 | 8.23 | -0.79 | 0.03 | -0.12 | 3/9/2026 4:00:12 PM EST |