Options Chain for Tradr 2X Short IREN Daily ETF (IREZ) - $22.57 as of 3/23/2026 7:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 5.50 | 7.00 | 6.25 | % | 0.37 | 0 | 0 | 1.57 | 0.78 | 0.03 | -0.07 | 3/23/2026 4:00:02 PM EST | |||
| 18.00 | 5.00 | 6.50 | 5.75 | % | 0.32 | 0 | 0 | 1.65 | 0.75 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 4.90 | 6.30 | 5.60 | % | 0.29 | 0 | 0 | 1.87 | 0.71 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 4.40 | 5.80 | 5.10 | % | 0.26 | 0 | 0 | 1.87 | 0.67 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 21.00 | 4.20 | 5.40 | 4.80 | % | 0.23 | 0 | 0 | 1.94 | 0.64 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 3.80 | 5.10 | 4.45 | % | 0.20 | 0 | 0 | 1.97 | 0.60 | 0.04 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 23.00 | 3.50 | 4.60 | 4.05 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.96 | 0.57 | 0.04 | -0.09 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 24.00 | 3.20 | 4.40 | 3.80 | 2.35 | -2.41 | -50.63% | 0.16 | 2 | 166 | 2.00 | 0.54 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.00 | 2.90 | 4.10 | 3.50 | 3.50 | % | 0.14 | 1 | 0 | 2.01 | 0.51 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 26.00 | 2.70 | 3.80 | 3.25 | % | 0.12 | 0 | 0 | 2.03 | 0.48 | 0.04 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 2.35 | 3.60 | 2.98 | 2.70 | % | 0.11 | 1 | 0 | 2.02 | 0.46 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 28.00 | 2.15 | 3.40 | 2.78 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.04 | 0.43 | 0.03 | -0.10 | 3/6/2026 | 3/23/2026 4:00:02 PM EST |
| 29.00 | 1.90 | 3.00 | 2.45 | % | 0.08 | 0 | 0 | 2.00 | 0.41 | 0.03 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 1.70 | 2.80 | 2.25 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.00 | 0.38 | 0.03 | -0.09 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 31.00 | 1.55 | 2.85 | 2.20 | % | 0.07 | 0 | 0 | 2.06 | 0.36 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 32.00 | 1.45 | 2.75 | 2.10 | % | 0.07 | 0 | 0 | 2.09 | 0.34 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 33.00 | 1.30 | 2.55 | 1.93 | % | 0.06 | 0 | 0 | 2.09 | 0.32 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 34.00 | 1.10 | 2.50 | 1.80 | % | 0.05 | 0 | 0 | 2.09 | 0.31 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 1.00 | 2.40 | 1.70 | 1.20 | -0.43 | -26.38% | 0.05 | 1 | 5 | 2.11 | 0.29 | 0.03 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.00 | 0.95 | 2.15 | 1.55 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.10 | 0.27 | 0.03 | -0.08 | 3/19/2026 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 1.05 | 2.40 | 1.73 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.86 | -0.22 | 0.03 | -0.07 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 18.00 | 1.45 | 2.85 | 2.15 | % | 0.12 | 0 | 0 | 1.87 | -0.25 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 2.00 | 3.40 | 2.70 | % | 0.14 | 0 | 0 | 1.93 | -0.29 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 2.55 | 3.80 | 3.18 | % | 0.16 | 0 | 0 | 1.92 | -0.33 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 21.00 | 3.10 | 4.50 | 3.80 | % | 0.18 | 0 | 0 | 1.96 | -0.36 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 3.90 | 4.90 | 4.40 | % | 0.20 | 0 | 0 | 1.97 | -0.40 | 0.04 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 23.00 | 4.50 | 5.60 | 5.05 | % | 0.22 | 0 | 0 | 1.99 | -0.43 | 0.04 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 24.00 | 5.20 | 6.30 | 5.75 | % | 0.24 | 0 | 0 | 2.01 | -0.46 | 0.04 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 5.70 | 7.00 | 6.35 | % | 0.25 | 0 | 0 | 1.98 | -0.49 | 0.04 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 26.00 | 6.60 | 7.70 | 7.15 | % | 0.28 | 0 | 0 | 2.02 | -0.52 | 0.04 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 7.30 | 8.50 | 7.90 | % | 0.29 | 0 | 0 | 2.03 | -0.54 | 0.03 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 28.00 | 8.10 | 9.30 | 8.70 | % | 0.31 | 0 | 0 | 2.05 | -0.57 | 0.03 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 29.00 | 8.90 | 10.10 | 9.50 | % | 0.33 | 0 | 0 | 2.07 | -0.59 | 0.03 | -0.10 | 3/23/2026 4:00:02 PM EST | |||
| 30.00 | 9.80 | 11.10 | 10.45 | % | 0.35 | 0 | 0 | 2.14 | -0.62 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 31.00 | 10.60 | 11.80 | 11.20 | % | 0.36 | 0 | 0 | 2.12 | -0.64 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 32.00 | 11.50 | 12.80 | 12.15 | % | 0.38 | 0 | 0 | 2.18 | -0.66 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 33.00 | 12.30 | 13.70 | 13.00 | % | 0.39 | 0 | 0 | 2.18 | -0.68 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 34.00 | 13.20 | 14.50 | 13.85 | % | 0.41 | 0 | 0 | 2.18 | -0.69 | 0.03 | -0.09 | 3/23/2026 4:00:02 PM EST | |||
| 35.00 | 14.30 | 15.80 | 15.05 | % | 0.43 | 0 | 0 | 2.36 | -0.71 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST | |||
| 36.00 | 15.20 | 16.60 | 15.90 | % | 0.44 | 0 | 0 | 2.35 | -0.73 | 0.03 | -0.08 | 3/23/2026 4:00:02 PM EST |