Options Chain for T-REX 2X Long RDW Daily Target ETF (RDWU) - $12.49 as of 5/14/2026 2:55:41 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 | 13.80 | 15.60 | 14.70 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 4.00 | 12.80 | 14.60 | 13.70 | 6.00 | 0.00 | 0.00% | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:58:47 PM EST |
| 5.00 | 11.80 | 13.60 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 6.00 | 10.80 | 12.50 | 11.65 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 7.00 | 9.80 | 11.50 | 10.65 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 8.00 | 8.80 | 10.50 | 9.65 | 3.60 | 0.00 | 0.00% | 1.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:47 PM EST |
| 9.00 | 7.80 | 9.50 | 8.65 | 8.55 | +3.05 | +55.46% | 0.96 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 10.00 | 7.00 | 8.60 | 7.80 | 7.71 | +5.71 | +285.50% | 0.78 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 11.00 | 5.80 | 7.50 | 6.65 | 4.70 | +3.70 | +370.00% | 0.60 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 12.00 | 5.00 | 6.50 | 5.75 | 0.92 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:58:47 PM EST |
| 13.00 | 4.00 | 5.50 | 4.75 | 0.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 8.32 | 0.99 | 0.02 | -0.04 | 5/8/2026 | 5/14/2026 1:58:47 PM EST |
| 14.00 | 3.10 | 4.60 | 3.85 | 1.98 | +0.33 | +20.00% | 0.28 | 4 | 3 | 7.51 | 0.95 | 0.04 | -0.10 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 15.00 | 2.20 | 3.70 | 2.95 | 2.60 | +2.45 | +1,633.34% | 0.20 | 2 | 4 | 6.68 | 0.88 | 0.06 | -0.23 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 16.00 | 1.35 | 3.00 | 2.18 | 3.10 | +0.45 | +16.99% | 0.14 | 1 | 12 | 6.12 | 0.80 | 0.09 | -0.40 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 17.00 | 0.65 | 2.30 | 1.48 | 1.21 | +0.74 | +157.45% | 0.09 | 10 | 2 | 3.33 | 0.69 | 0.10 | -0.52 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 18.00 | 0.25 | 1.90 | 1.08 | 0.95 | +0.39 | +69.65% | 0.06 | 5 | 1 | 3.55 | 0.58 | 0.12 | -0.58 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 19.00 | 0.05 | 1.40 | 0.73 | 1.50 | +0.70 | +87.50% | 0.04 | 4 | 1 | 3.52 | 0.46 | 0.12 | -0.60 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 20.00 | 0.05 | 1.25 | 0.65 | 1.20 | -0.35 | -22.59% | 0.03 | 4 | 1 | 2.96 | 0.36 | 0.11 | -0.58 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.80 | +0.10 | +14.29% | 0.03 | 20 | 7 | 3.38 | 0.27 | 0.09 | -0.51 | 5/14/2026 | 5/14/2026 1:58:47 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:47 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:58:47 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:47 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:47 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:47 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.35 | -2.35 | -87.04% | 0.04 | 5 | 6 | 8.71 | -0.01 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 1:58:47 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 6.75 | -0.05 | 0.04 | -0.10 | 5/14/2026 1:58:47 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 6.66 | -0.12 | 0.06 | -0.23 | 5/14/2026 1:58:47 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 6.10 | -0.20 | 0.09 | -0.40 | 5/14/2026 1:58:47 PM EST | |||
| 17.00 | 0.20 | 1.55 | 0.88 | 0.75 | % | 0.05 | 20 | 0 | 3.67 | -0.31 | 0.10 | -0.52 | 5/14/2026 | 5/14/2026 1:58:47 PM EST | |
| 18.00 | 1.00 | 1.95 | 1.48 | % | 0.08 | 0 | 0 | 4.14 | -0.42 | 0.12 | -0.58 | 5/14/2026 1:58:47 PM EST | |||
| 19.00 | 1.10 | 2.85 | 1.98 | 1.39 | % | 0.10 | 1 | 0 | 3.01 | -0.54 | 0.12 | -0.60 | 5/14/2026 | 5/14/2026 1:58:47 PM EST | |
| 20.00 | 1.85 | 3.60 | 2.73 | % | 0.14 | 0 | 0 | 5.39 | -0.64 | 0.11 | -0.58 | 5/14/2026 1:58:47 PM EST | |||
| 21.00 | 2.75 | 4.50 | 3.63 | % | 0.17 | 0 | 0 | 5.38 | -0.73 | 0.09 | -0.51 | 5/14/2026 1:58:47 PM EST |