Options Chain for T-REX 2X Long RDW Daily Target ETF (RDWU) - $10.48 as of 8/17/2026 5:59:25 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 | 8.20 | 10.30 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 2.00 | 7.20 | 9.30 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 3.00 | 6.50 | 8.30 | 7.40 | 2.60 | 0.00 | 0.00% | 2.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:54 PM EST |
| 4.00 | 5.50 | 7.20 | 6.35 | 1.58 | 0.00 | 0.00% | 1.59 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:54 PM EST |
| 5.00 | 4.50 | 6.30 | 5.40 | 5.25 | +0.25 | +5.00% | 1.08 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 6.00 | 3.50 | 5.30 | 4.40 | 3.50 | 0.00 | 0.00% | 0.73 | 0 | 4 | 8.28 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 7.00 | 2.55 | 4.20 | 3.38 | 3.50 | 0.00 | 0.00% | 0.48 | 0 | 246 | 6.32 | 0.96 | 0.04 | -0.03 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 8.00 | 1.40 | 3.30 | 2.35 | 2.88 | +0.28 | +10.77% | 0.29 | 1 | 106 | 5.28 | 0.87 | 0.08 | -0.07 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 9.00 | 1.00 | 2.45 | 1.73 | 1.82 | 0.00 | 0.00% | 0.19 | 0 | 91 | 4.41 | 0.74 | 0.13 | -0.10 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 10.00 | 0.45 | 1.85 | 1.15 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 2.48 | 0.58 | 0.16 | -0.12 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 11.00 | 0.25 | 1.50 | 0.88 | 0.90 | +0.03 | +3.45% | 0.08 | 1 | 19 | 2.76 | 0.42 | 0.17 | -0.12 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.10 | 0.28 | 0.14 | -0.10 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.30 | +100.00% | 0.02 | 1 | 124 | 3.36 | 0.18 | 0.11 | -0.08 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.95 | 0.11 | 0.08 | -0.06 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.95 | 0.06 | 0.05 | -0.04 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.87 | 0.03 | 0.03 | -0.02 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.18 | 0.02 | 0.02 | -0.01 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.48 | 0.01 | 0.01 | -0.01 | 7/16/2026 | 8/17/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 8/17/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 3:59:54 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 94 | 8.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.05 | -50.00% | 0.07 | 1 | 217 | 7.64 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 231 | 4.24 | -0.04 | 0.04 | -0.03 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.64 | -0.13 | 0.08 | -0.07 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.50 | 0.33 | 0.05 | -0.65 | -92.86% | 0.04 | 1 | 7 | 1.94 | -0.26 | 0.13 | -0.10 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 1.30 | 0.70 | 0.50 | -0.30 | -37.50% | 0.07 | 12 | 4 | 1.89 | -0.42 | 0.16 | -0.12 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 11.00 | 0.95 | 1.40 | 1.18 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.60 | -0.58 | 0.17 | -0.12 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 12.00 | 1.20 | 2.15 | 1.68 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.28 | -0.72 | 0.14 | -0.10 | 6/25/2026 | 8/17/2026 3:59:54 PM EST |
| 13.00 | 2.00 | 3.90 | 2.95 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.75 | -0.82 | 0.11 | -0.08 | 7/16/2026 | 8/17/2026 3:59:54 PM EST |
| 14.00 | 2.90 | 4.90 | 3.90 | 8.29 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.27 | -0.89 | 0.08 | -0.06 | 7/15/2026 | 8/17/2026 3:59:54 PM EST |
| 15.00 | 3.90 | 5.80 | 4.85 | 8.98 | 0.00 | 0.00% | 0.32 | 0 | 3 | 5.49 | -0.94 | 0.05 | -0.04 | 7/14/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 6.80 | 5.80 | % | 0.36 | 0 | 0 | 5.90 | -0.97 | 0.03 | -0.02 | 8/17/2026 3:59:54 PM EST | |||
| 17.00 | 5.80 | 7.80 | 6.80 | % | 0.40 | 0 | 0 | 6.27 | -0.98 | 0.02 | -0.01 | 8/17/2026 3:59:54 PM EST | |||
| 18.00 | 6.80 | 8.80 | 7.80 | % | 0.43 | 0 | 0 | 6.61 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:54 PM EST | |||
| 19.00 | 7.80 | 9.80 | 8.80 | % | 0.46 | 0 | 0 | 6.92 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 20.00 | 8.80 | 10.80 | 9.80 | % | 0.49 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 21.00 | 9.70 | 11.80 | 10.75 | 10.99 | -3.81 | -25.75% | 0.51 | 2 | 2 | 7.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 10.80 | 12.80 | 11.80 | % | 0.54 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 23.00 | 11.70 | 13.80 | 12.75 | % | 0.55 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 24.00 | 12.80 | 14.80 | 13.80 | 18.99 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.20 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:54 PM EST |