Options Chain for T-REX 2X Long FIGR Daily Target ETF (FGRU) - $13.49 as of 4/24/2026 8:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.50 | 9.90 | 7.70 | % | 1.28 | 0 | 0 | 0.01 | 0.98 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 4.50 | 8.90 | 6.70 | % | 0.96 | 0 | 0 | 0.01 | 0.96 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 3.50 | 7.70 | 5.60 | % | 0.70 | 0 | 0 | 0.01 | 0.93 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 2.20 | 7.10 | 4.65 | % | 0.52 | 0 | 0 | 4.37 | 0.89 | 0.03 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 1.50 | 6.40 | 3.95 | % | 0.40 | 0 | 0 | 4.06 | 0.84 | 0.04 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 0.95 | 5.90 | 3.43 | % | 0.31 | 0 | 0 | 3.87 | 0.78 | 0.05 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.50 | 5.10 | 2.80 | % | 0.23 | 0 | 0 | 3.48 | 0.72 | 0.06 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.45 | 5.00 | 2.73 | % | 0.21 | 0 | 0 | 3.72 | 0.65 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 14.00 | 0.15 | 4.60 | 2.38 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.90 | 0.58 | 0.07 | -0.06 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 4.40 | 2.20 | % | 0.15 | 0 | 0 | 3.75 | 0.52 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 5.00 | 2.50 | % | 0.16 | 0 | 0 | 4.47 | 0.45 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 5.00 | 2.50 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.67 | 0.40 | 0.07 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 5.00 | 2.50 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 4.85 | 0.34 | 0.07 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 5.00 | 2.50 | % | 0.13 | 0 | 0 | 5.01 | 0.30 | 0.06 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 5.00 | 2.50 | % | 0.12 | 0 | 0 | 5.16 | 0.25 | 0.06 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 5.00 | 2.50 | % | 0.12 | 0 | 0 | 5.30 | 0.22 | 0.05 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 5.43 | 0.18 | 0.05 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | 5.56 | 0.16 | 0.04 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 5.00 | 2.50 | % | 0.10 | 0 | 0 | 5.66 | 0.13 | 0.04 | -0.03 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 6.17 | -0.02 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 6.88 | -0.04 | 0.01 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 3.00 | 1.50 | % | 0.19 | 0 | 0 | 5.92 | -0.07 | 0.02 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 5.00 | 2.50 | % | 0.28 | 0 | 0 | 7.86 | -0.11 | 0.03 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 0 | 6.83 | -0.16 | 0.04 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 5.00 | 2.50 | % | 0.23 | 0 | 0 | 5.98 | -0.22 | 0.05 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.40 | 1.20 | 1.20 | % | 0.10 | 2 | 0 | 2.77 | -0.28 | 0.06 | -0.06 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 13.00 | 1.30 | 3.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 25 | 2.08 | -0.35 | 0.07 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 0.60 | 3.50 | 2.05 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.54 | -0.42 | 0.07 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.90 | 5.80 | 3.35 | % | 0.22 | 0 | 0 | 4.10 | -0.48 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 16.00 | 1.90 | 6.50 | 4.20 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 6 | 4.09 | -0.55 | 0.07 | -0.06 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 2.35 | 7.20 | 4.78 | % | 0.28 | 0 | 0 | 4.06 | -0.60 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 18.00 | 3.40 | 7.60 | 5.50 | % | 0.31 | 0 | 0 | 3.79 | -0.66 | 0.07 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 19.00 | 4.00 | 8.40 | 6.20 | % | 0.33 | 0 | 0 | 3.82 | -0.70 | 0.06 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 5.00 | 9.60 | 7.30 | % | 0.36 | 0 | 0 | 4.15 | -0.75 | 0.06 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 5.60 | 10.10 | 7.85 | % | 0.37 | 0 | 0 | 3.92 | -0.78 | 0.05 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 6.50 | 11.00 | 8.75 | % | 0.40 | 0 | 0 | 3.99 | -0.82 | 0.05 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 7.70 | 12.30 | 10.00 | % | 0.43 | 0 | 0 | 4.36 | -0.84 | 0.04 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 8.40 | 13.30 | 10.85 | % | 0.45 | 0 | 0 | 4.41 | -0.87 | 0.04 | -0.03 | 4/24/2026 3:59:57 PM EST |