Options Chain for T-REX 2X Long RDW Daily Target ETF (RDWU) - $8.50 as of 7/2/2026 8:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 6.30 | 5.55 | 10.60 | 0.00 | 0.00% | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 4.00 | 3.90 | 5.30 | 4.60 | 13.12 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.02 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 5.00 | 2.60 | 4.40 | 3.50 | 5.20 | 0.00 | 0.00% | 0.70 | 0 | 11 | 0.00 | 0.93 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 6.00 | 2.25 | 3.60 | 2.93 | % | 0.49 | 0 | 0 | 3.69 | 0.85 | 0.06 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 7.00 | 1.65 | 2.90 | 2.28 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.94 | 0.76 | 0.08 | -0.05 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 8.00 | 1.15 | 2.35 | 1.75 | 1.81 | % | 0.22 | 1 | 0 | 2.12 | 0.66 | 0.10 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 9.00 | 0.80 | 2.00 | 1.40 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.24 | 0.57 | 0.10 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 10.00 | 0.55 | 1.75 | 1.15 | 1.40 | -0.50 | -26.32% | 0.11 | 1 | 37 | 2.34 | 0.48 | 0.10 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 11.00 | 0.35 | 1.50 | 0.93 | 1.05 | -0.85 | -44.74% | 0.08 | 14 | 30 | 2.36 | 0.40 | 0.10 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 12.00 | 0.30 | 1.50 | 0.90 | 1.15 | -0.40 | -25.81% | 0.07 | 10 | 27 | 2.61 | 0.33 | 0.09 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 13.00 | 0.15 | 1.40 | 0.78 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.62 | 0.28 | 0.08 | -0.05 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 1.35 | 0.70 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.61 | 0.23 | 0.07 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 1.00 | 0.53 | 0.55 | -0.15 | -21.43% | 0.04 | 1 | 16 | 2.53 | 0.19 | 0.07 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.80 | 0.43 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.53 | 0.16 | 0.06 | -0.04 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.35 | -0.05 | -12.50% | 0.03 | 49 | 60 | 3.86 | 0.12 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.42 | 0.10 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.55 | 0.09 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.78 | 0.08 | 0.03 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.50 | 0.06 | 0.03 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.49 | 0.05 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.39 | 0.03 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.41 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 5.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.74 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.83 | -0.03 | 0.02 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.43 | -0.07 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.71 | -0.15 | 0.06 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 7.00 | 0.15 | 1.10 | 0.63 | 0.61 | -0.14 | -18.67% | 0.09 | 1 | 58 | 2.04 | -0.24 | 0.08 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 8.00 | 0.80 | 1.65 | 1.23 | 1.10 | +0.36 | +48.65% | 0.15 | 206 | 87 | 2.36 | -0.34 | 0.10 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 9.00 | 1.05 | 2.40 | 1.73 | 1.65 | +0.40 | +32.00% | 0.19 | 11 | 28 | 2.26 | -0.43 | 0.10 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 10.00 | 1.65 | 3.20 | 2.43 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 55 | 2.23 | -0.52 | 0.10 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 11.00 | 2.55 | 3.90 | 3.23 | 2.30 | 0.00 | 0.00% | 0.29 | 0 | 24 | 3.40 | -0.60 | 0.10 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 12.00 | 3.30 | 4.90 | 4.10 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 28 | 3.75 | -0.67 | 0.09 | -0.05 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 13.00 | 4.20 | 6.10 | 5.15 | 5.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.36 | -0.72 | 0.08 | -0.05 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 14.00 | 5.20 | 6.80 | 6.00 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 5 | 4.18 | -0.77 | 0.07 | -0.04 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 6.10 | 7.90 | 7.00 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 23 | 4.57 | -0.81 | 0.07 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 16.00 | 7.00 | 8.80 | 7.90 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.65 | -0.84 | 0.06 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 17.00 | 8.00 | 9.80 | 8.90 | 5.02 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.85 | -0.88 | 0.05 | -0.03 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 18.00 | 9.00 | 10.60 | 9.80 | 7.14 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.73 | -0.90 | 0.04 | -0.02 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 19.00 | 9.90 | 11.60 | 10.75 | 7.19 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.90 | -0.91 | 0.04 | -0.02 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 20.00 | 10.90 | 12.50 | 11.70 | 10.80 | 0.00 | 0.00% | 0.58 | 0 | 8 | 4.90 | -0.92 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 21.00 | 11.90 | 13.80 | 12.85 | 4.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.54 | -0.94 | 0.03 | -0.02 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 22.00 | 13.00 | 14.60 | 13.80 | 8.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.69 | -0.95 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 4:00:05 PM EST |
| 25.00 | 15.80 | 17.40 | 16.60 | 16.22 | 0.00 | 0.00% | 0.66 | 0 | 35 | 5.43 | -0.97 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 30.00 | 20.80 | 22.30 | 21.55 | 16.40 | 0.00 | 0.00% | 0.72 | 0 | 9 | 5.81 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 25.90 | 27.30 | 26.60 | 21.35 | 0.00 | 0.00% | 0.76 | 0 | 7 | 6.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 36.00 | 26.90 | 28.30 | 27.60 | 13.00 | 0.00 | 0.00% | 0.77 | 0 | 3 | 6.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:05 PM EST |
| 37.00 | 27.70 | 29.30 | 28.50 | 24.53 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 38.00 | 28.70 | 30.60 | 29.65 | 18.42 | 0.00 | 0.00% | 0.78 | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 39.00 | 29.70 | 31.30 | 30.50 | 12.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 30.70 | 32.30 | 31.50 | 23.46 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:05 PM EST |
| 41.00 | 31.70 | 33.30 | 32.50 | 18.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 6.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 42.00 | 32.60 | 34.60 | 33.60 | % | 0.80 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 43.00 | 33.60 | 35.60 | 34.60 | % | 0.80 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 44.00 | 34.80 | 36.30 | 35.55 | 18.20 | 0.00 | 0.00% | 0.81 | 0 | 5 | 6.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 35.80 | 37.60 | 36.70 | 18.90 | 0.00 | 0.00% | 0.82 | 0 | 5 | 7.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 40.80 | 42.20 | 41.50 | 22.80 | 0.00 | 0.00% | 0.83 | 0 | 5 | 7.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 45.60 | 47.60 | 46.60 | % | 0.85 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 50.60 | 52.60 | 51.60 | % | 0.86 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 55.60 | 57.60 | 56.60 | % | 0.87 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 60.60 | 62.60 | 61.60 | % | 0.88 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 65.60 | 67.60 | 66.60 | % | 0.89 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |