Options Chain for T-REX 2X Long FIGR Daily Target ETF (FGRU) - $9.43 as of 6/10/2026 8:08:11 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 | 6.20 | 10.60 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:10 PM EST | |||
| 2.00 | 5.20 | 9.60 | 7.40 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:10 PM EST | |||
| 3.00 | 4.20 | 8.60 | 6.40 | % | 2.13 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/10/2026 4:00:10 PM EST | |||
| 4.00 | 2.95 | 7.70 | 5.33 | % | 1.33 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 5.00 | 2.00 | 6.60 | 4.30 | % | 0.86 | 0 | 0 | 9.72 | 0.93 | 0.03 | -0.04 | 6/10/2026 4:00:10 PM EST | |||
| 6.00 | 1.15 | 5.90 | 3.53 | % | 0.59 | 0 | 0 | 9.92 | 0.87 | 0.05 | -0.06 | 6/10/2026 4:00:10 PM EST | |||
| 7.00 | 0.10 | 5.00 | 2.55 | % | 0.36 | 0 | 0 | 8.32 | 0.79 | 0.06 | -0.08 | 6/10/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 5.00 | 2.50 | % | 0.31 | 0 | 0 | 9.13 | 0.71 | 0.07 | -0.10 | 6/10/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 4.00 | 2.00 | % | 0.22 | 0 | 0 | 7.49 | 0.63 | 0.08 | -0.11 | 6/10/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 0.00 | 0.55 | 0.09 | -0.12 | 6/10/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 5.00 | 2.50 | % | 0.23 | 0 | 0 | 0.00 | 0.47 | 0.08 | -0.12 | 6/10/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 5.00 | 2.50 | % | 0.21 | 0 | 0 | 0.00 | 0.41 | 0.08 | -0.12 | 6/10/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 5.00 | 2.50 | % | 0.19 | 0 | 0 | 0.00 | 0.35 | 0.08 | -0.11 | 6/10/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 5.00 | 2.50 | % | 0.18 | 0 | 0 | 0.00 | 0.30 | 0.07 | -0.10 | 6/10/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 2.90 | -0.69 | -19.22% | 0.02 | 1 | 1 | 3.77 | 0.24 | 0.07 | -0.09 | 6/10/2026 | 6/10/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 5.00 | 2.50 | 2.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | 0.20 | 0.06 | -0.08 | 5/20/2026 | 6/10/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 5.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.17 | 0.05 | -0.07 | 6/3/2026 | 6/10/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.14 | 0.05 | -0.06 | 6/2/2026 | 6/10/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 5.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.12 | 0.04 | -0.06 | 6/1/2026 | 6/10/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 2.10 | +1.60 | +320.00% | 0.02 | 1 | 3 | 5.11 | 0.10 | 0.04 | -0.05 | 6/10/2026 | 6/10/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 5.00 | 2.50 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.00 | 0.08 | 0.03 | -0.04 | 5/15/2026 | 6/10/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 0.00 | 0.07 | 0.03 | -0.04 | 6/10/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.06 | 0.02 | -0.03 | 6/1/2026 | 6/10/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.05 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.05 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.00 | 0.05 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.04 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.04 | 0.02 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 0.00 | 0.03 | 0.01 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.00 | 0.03 | 0.01 | -0.02 | 6/1/2026 | 6/10/2026 4:00:10 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 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 2.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 5.00 | 2.50 | 0.08 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/10/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 5.00 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | -0.07 | 0.03 | -0.04 | 6/10/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 5.00 | 2.50 | % | 0.42 | 0 | 0 | 0.00 | -0.13 | 0.05 | -0.06 | 6/10/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 5.00 | 2.50 | % | 0.36 | 0 | 0 | 0.00 | -0.21 | 0.06 | -0.08 | 6/10/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 5.00 | 2.50 | % | 0.31 | 0 | 0 | 0.00 | -0.29 | 0.07 | -0.10 | 6/10/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 3.90 | 1.95 | % | 0.22 | 0 | 0 | 7.92 | -0.37 | 0.08 | -0.11 | 6/10/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 8.71 | -0.45 | 0.09 | -0.12 | 5/6/2026 | 6/10/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 5.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 7.16 | -0.53 | 0.08 | -0.12 | 6/1/2026 | 6/10/2026 4:00:10 PM EST |
| 12.00 | 0.80 | 5.20 | 3.00 | 1.40 | 0.00 | 0.00% | 0.25 | 0 | 24 | 6.29 | -0.59 | 0.08 | -0.12 | 6/2/2026 | 6/10/2026 4:00:10 PM EST |
| 13.00 | 1.15 | 6.10 | 3.63 | % | 0.28 | 0 | 0 | 6.32 | -0.65 | 0.08 | -0.11 | 6/10/2026 4:00:10 PM EST | |||
| 14.00 | 2.40 | 6.80 | 4.60 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.49 | -0.70 | 0.07 | -0.10 | 6/3/2026 | 6/10/2026 4:00:10 PM EST |
| 15.00 | 3.40 | 7.80 | 5.60 | 2.16 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.81 | -0.76 | 0.07 | -0.09 | 5/26/2026 | 6/10/2026 4:00:10 PM EST |
| 16.00 | 4.40 | 8.80 | 6.60 | % | 0.41 | 0 | 0 | 7.10 | -0.80 | 0.06 | -0.08 | 6/10/2026 4:00:10 PM EST | |||
| 17.00 | 5.40 | 9.80 | 7.60 | % | 0.45 | 0 | 0 | 7.53 | -0.83 | 0.05 | -0.07 | 6/10/2026 4:00:10 PM EST | |||
| 18.00 | 6.40 | 10.80 | 8.60 | 4.31 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.78 | -0.86 | 0.05 | -0.06 | 5/26/2026 | 6/10/2026 4:00:10 PM EST |
| 19.00 | 7.40 | 11.80 | 9.60 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 8.00 | -0.88 | 0.04 | -0.06 | 5/13/2026 | 6/10/2026 4:00:10 PM EST |
| 20.00 | 8.40 | 12.80 | 10.60 | % | 0.53 | 0 | 0 | 8.20 | -0.90 | 0.04 | -0.05 | 6/10/2026 4:00:10 PM EST | |||
| 21.00 | 9.40 | 13.80 | 11.60 | % | 0.55 | 0 | 0 | 8.39 | -0.92 | 0.03 | -0.04 | 6/10/2026 4:00:10 PM EST | |||
| 22.00 | 10.40 | 14.80 | 12.60 | % | 0.57 | 0 | 0 | 8.57 | -0.93 | 0.03 | -0.04 | 6/10/2026 4:00:10 PM EST | |||
| 23.00 | 11.40 | 15.80 | 13.60 | % | 0.59 | 0 | 0 | 8.75 | -0.94 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 24.00 | 12.40 | 16.80 | 14.60 | % | 0.61 | 0 | 0 | 8.90 | -0.95 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 25.00 | 11.70 | 20.20 | 15.95 | % | 0.64 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 26.00 | 12.70 | 21.10 | 16.90 | % | 0.65 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 27.00 | 13.70 | 22.10 | 17.90 | % | 0.66 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.03 | 6/10/2026 4:00:10 PM EST | |||
| 28.00 | 14.70 | 23.10 | 18.90 | % | 0.67 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 29.00 | 15.70 | 24.10 | 19.90 | % | 0.69 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.02 | 6/10/2026 4:00:10 PM EST | |||
| 30.00 | 16.70 | 25.10 | 20.90 | % | 0.70 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.02 | 6/10/2026 4:00:10 PM EST |