Options Chain for T-Rex 2X Long HOOD Daily Target ETF (ROBN) - $17.02 as of 3/25/2025 10:16:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.90 | 11.50 | % | 0 | 0 | 3.70 | 0.99 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 7.00 | 8.90 | 10.60 | % | 0 | 0 | 3.39 | 0.98 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 8.00 | 8.00 | 9.60 | % | 0 | 0 | 2.96 | 0.97 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 9.00 | 7.00 | 8.70 | % | 0 | 0 | 2.72 | 0.95 | 0.01 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 10.00 | 6.00 | 7.70 | 7.45 | 0.00 | 0.00% | 0 | 226 | 2.37 | 0.91 | 0.02 | -0.03 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 11.00 | 5.20 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.16 | 0.89 | 0.03 | -0.03 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 12.00 | 4.90 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 25 | 2.04 | 0.84 | 0.03 | -0.04 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 13.00 | 3.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 21 | 1.90 | 0.80 | 0.04 | -0.04 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 14.00 | 3.20 | 4.40 | 4.80 | +1.10 | +29.73% | 2 | 15 | 1.23 | 0.75 | 0.05 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 15.00 | 2.50 | 3.60 | 2.70 | +1.00 | +58.83% | 1 | 3 | 1.18 | 0.70 | 0.06 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 16.00 | 2.00 | 3.40 | 2.35 | -0.76 | -24.44% | 41 | 41 | 1.32 | 0.63 | 0.06 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 17.00 | 1.80 | 2.40 | 2.40 | -0.30 | -11.12% | 4 | 140 | 1.24 | 0.57 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 18.00 | 1.15 | 2.40 | 1.75 | +0.04 | +2.34% | 15 | 78 | 1.28 | 0.50 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 19.00 | 0.85 | 2.30 | 1.45 | +0.05 | +3.58% | 2 | 21 | 1.36 | 0.43 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 20.00 | 0.55 | 2.00 | 1.30 | -0.30 | -18.75% | 1 | 29 | 1.34 | 0.37 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 21.00 | 0.30 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.32 | 0.06 | -0.04 | 3/12/2025 | 3/25/2025 4:00:03 PM EST |
| 22.00 | 0.40 | 1.00 | 0.70 | -0.20 | -22.23% | 41 | 23 | 1.24 | 0.28 | 0.06 | -0.04 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 23.00 | 0.05 | 1.70 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.24 | 0.05 | -0.04 | 2/20/2025 | 3/25/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 1.60 | 1.83 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.21 | 0.05 | -0.04 | 3/4/2025 | 3/25/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.18 | 0.04 | -0.03 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 26.00 | 0.05 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.15 | 0.04 | -0.03 | 3/5/2025 | 3/25/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.12 | 0.03 | -0.02 | 3/4/2025 | 3/25/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.10 | 0.03 | -0.02 | 2/25/2025 | 3/25/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.08 | 0.03 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.46 | 0.07 | 0.02 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.06 | 0.02 | -0.01 | 3/20/2025 | 3/25/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 2.58 | 0.05 | 0.02 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 2.61 | 0.04 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.20 | % | 0 | 0 | 2.67 | 0.03 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.77 | 0.03 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 1.25 | 3.10 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 3/25/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 2.89 | 0.02 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 2.87 | 0.02 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.20 | % | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 3.02 | 0.01 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.20 | % | 0 | 0 | 3.07 | 0.01 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 4.76 | -0.01 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.15 | % | 0 | 0 | 4.15 | -0.02 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 1 | 3.70 | -0.03 | 0.01 | -0.01 | 3/18/2025 | 3/25/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 3.25 | -0.05 | 0.01 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 10.00 | 0.35 | 0.60 | 0.35 | 0.00 | 0.00% | 1 | 28 | 1.99 | -0.09 | 0.02 | -0.03 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | -0.11 | 0.03 | -0.03 | 3/25/2025 4:00:03 PM EST | |||
| 12.00 | 0.05 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.62 | -0.16 | 0.03 | -0.04 | 3/20/2025 | 3/25/2025 4:00:03 PM EST |
| 13.00 | 0.35 | 0.75 | 1.00 | -0.65 | -39.40% | 3 | 16 | 1.29 | -0.20 | 0.04 | -0.04 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 14.00 | 0.45 | 1.20 | 0.95 | -0.20 | -17.40% | 1 | 14 | 1.27 | -0.25 | 0.05 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 15.00 | 0.35 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 12 | 1.31 | -0.30 | 0.06 | -0.05 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 16.00 | 1.30 | 2.75 | 1.85 | +0.05 | +2.78% | 7 | 100 | 1.52 | -0.37 | 0.06 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 17.00 | 1.55 | 2.95 | 2.25 | -0.10 | -4.26% | 1 | 1 | 1.33 | -0.43 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 18.00 | 2.10 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.50 | 0.07 | -0.05 | 3/24/2025 | 3/25/2025 4:00:03 PM EST |
| 19.00 | 2.75 | 4.20 | % | 0 | 0 | 1.30 | -0.57 | 0.07 | -0.05 | 3/25/2025 4:00:03 PM EST | |||
| 20.00 | 3.40 | 4.90 | 6.54 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.63 | 0.07 | -0.05 | 3/21/2025 | 3/25/2025 4:00:03 PM EST |
| 21.00 | 4.30 | 6.00 | % | 0 | 0 | 1.38 | -0.68 | 0.06 | -0.04 | 3/25/2025 4:00:03 PM EST | |||
| 22.00 | 5.10 | 6.80 | % | 0 | 0 | 1.31 | -0.72 | 0.06 | -0.04 | 3/25/2025 4:00:03 PM EST | |||
| 23.00 | 6.00 | 7.50 | 3.97 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.76 | 0.05 | -0.04 | 2/21/2025 | 3/25/2025 4:00:03 PM EST |
| 24.00 | 6.80 | 8.40 | % | 0 | 0 | 1.95 | -0.79 | 0.05 | -0.04 | 3/25/2025 4:00:03 PM EST | |||
| 25.00 | 7.80 | 9.60 | 11.20 | 0.00 | 0.00% | 0 | 2 | 2.19 | -0.82 | 0.04 | -0.03 | 3/21/2025 | 3/25/2025 4:00:03 PM EST |
| 26.00 | 8.80 | 10.50 | % | 0 | 0 | 2.23 | -0.85 | 0.04 | -0.03 | 3/25/2025 4:00:03 PM EST | |||
| 27.00 | 9.60 | 11.40 | % | 0 | 0 | 2.25 | -0.88 | 0.03 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 28.00 | 10.60 | 12.30 | % | 0 | 0 | 2.28 | -0.90 | 0.03 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 29.00 | 11.70 | 13.30 | 12.98 | 0.00 | 0.00% | 0 | 4 | 2.36 | -0.92 | 0.03 | -0.02 | 3/6/2025 | 3/25/2025 4:00:03 PM EST |
| 30.00 | 12.60 | 14.20 | % | 0 | 0 | 2.37 | -0.93 | 0.02 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 31.00 | 13.50 | 15.20 | % | 0 | 0 | 2.44 | -0.94 | 0.02 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 32.00 | 14.60 | 16.30 | % | 0 | 0 | 2.59 | -0.95 | 0.02 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 33.00 | 15.60 | 17.30 | % | 0 | 0 | 2.66 | -0.96 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 34.00 | 16.60 | 18.00 | 17.32 | 0.00 | 0.00% | 0 | 1 | 2.50 | -0.97 | 0.01 | -0.01 | 3/6/2025 | 3/25/2025 4:00:03 PM EST |
| 35.00 | 17.60 | 19.20 | % | 0 | 0 | 2.72 | -0.97 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 36.00 | 18.60 | 20.10 | % | 0 | 0 | 2.70 | -0.98 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 37.00 | 19.50 | 21.10 | % | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 38.00 | 20.60 | 22.10 | % | 0 | 0 | 2.81 | -0.98 | 0.01 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 39.00 | 21.50 | 23.10 | % | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 40.00 | 22.50 | 24.10 | % | 0 | 0 | 2.92 | -0.99 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 41.00 | 23.50 | 25.10 | % | 0 | 0 | 2.97 | -0.99 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST |