Options Chain for Tradr 2X Long SMR Daily ETF (SMU) - $23.15 as of 10/8/2025 4:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.30 | 8.90 | 7.10 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.01 | 0.89 | 0.02 | -0.13 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 16.00 | 4.50 | 8.10 | 6.30 | % | 0.39 | 0 | 0 | 0.01 | 0.85 | 0.03 | -0.15 | 10/8/2025 3:59:52 PM EST | |||
| 17.00 | 3.60 | 7.30 | 5.45 | % | 0.32 | 0 | 0 | 3.45 | 0.83 | 0.03 | -0.15 | 10/8/2025 3:59:52 PM EST | |||
| 18.00 | 3.00 | 6.60 | 4.80 | % | 0.27 | 0 | 0 | 3.32 | 0.79 | 0.04 | -0.16 | 10/8/2025 3:59:52 PM EST | |||
| 19.00 | 2.50 | 5.90 | 4.20 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 3.17 | 0.74 | 0.04 | -0.18 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 20.00 | 1.90 | 5.30 | 3.60 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.09 | 0.70 | 0.05 | -0.18 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 21.00 | 2.00 | 4.70 | 3.35 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.90 | 0.65 | 0.05 | -0.18 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 22.00 | 2.05 | 3.20 | 2.63 | 2.25 | -5.60 | -71.34% | 0.12 | 8 | 1 | 1.74 | 0.59 | 0.06 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 23.00 | 1.20 | 3.80 | 2.50 | 2.50 | -2.40 | -48.98% | 0.11 | 11 | 45 | 1.97 | 0.54 | 0.06 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 24.00 | 0.75 | 3.60 | 2.18 | 2.05 | -0.90 | -30.51% | 0.09 | 1 | 3 | 1.99 | 0.48 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 1.00 | 3.20 | 2.10 | 1.65 | -0.85 | -34.00% | 0.08 | 2 | 23 | 2.18 | 0.42 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 26.00 | 0.60 | 2.90 | 1.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.11 | 0.36 | 0.06 | -0.15 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 27.00 | 0.50 | 2.70 | 1.60 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.17 | 0.30 | 0.06 | -0.14 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 28.00 | 0.30 | 2.60 | 1.45 | 1.80 | -0.40 | -18.19% | 0.05 | 1 | 4 | 2.19 | 0.25 | 0.05 | -0.12 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 2.50 | 1.25 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.26 | 0.23 | 0.05 | -0.12 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.31 | 0.19 | 0.04 | -0.11 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.19 | 0.16 | 0.04 | -0.09 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.52 | 0.13 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.46 | 0.10 | 0.03 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.58 | 0.09 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.70 | 0.07 | 0.02 | -0.05 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.82 | 0.05 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.92 | 0.04 | 0.02 | -0.03 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 2.00 | 1.00 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.03 | 0.03 | 0.01 | -0.03 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.18 | 0.02 | 0.01 | -0.02 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.07 | -0.11 | 0.02 | -0.13 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 2.00 | 1.03 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 36 | 2.55 | -0.15 | 0.03 | -0.15 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 75 | 3.49 | -0.17 | 0.03 | -0.15 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.33 | -0.21 | 0.04 | -0.16 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 2.00 | 1.03 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.70 | -0.26 | 0.04 | -0.18 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 20.00 | 0.80 | 2.90 | 1.85 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 59 | 2.23 | -0.30 | 0.05 | -0.18 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 21.00 | 0.40 | 3.00 | 1.70 | 1.58 | +0.38 | +31.67% | 0.08 | 10 | 25 | 1.74 | -0.35 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 22.00 | 1.25 | 3.50 | 2.38 | 2.56 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.90 | -0.41 | 0.06 | -0.18 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 23.00 | 1.55 | 3.80 | 2.68 | 3.02 | +0.21 | +7.48% | 0.12 | 12 | 4 | 1.70 | -0.46 | 0.06 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 24.00 | 2.75 | 5.50 | 4.13 | 3.04 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.31 | -0.52 | 0.06 | -0.17 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 2.85 | 5.00 | 3.93 | 4.30 | +1.62 | +60.45% | 0.16 | 2 | 12 | 2.47 | -0.58 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 26.00 | 3.50 | 6.80 | 5.15 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.29 | -0.64 | 0.06 | -0.15 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 27.00 | 4.30 | 8.00 | 6.15 | 5.23 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.65 | -0.70 | 0.06 | -0.14 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 28.00 | 5.20 | 8.80 | 7.00 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.70 | -0.75 | 0.05 | -0.12 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 29.00 | 6.00 | 9.60 | 7.80 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 3.74 | -0.77 | 0.05 | -0.12 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 7.00 | 10.60 | 8.80 | 10.03 | 0.00 | 0.00% | 0.29 | 0 | 13 | 3.91 | -0.81 | 0.04 | -0.11 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 31.00 | 7.90 | 11.50 | 9.70 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 10 | 4.00 | -0.84 | 0.04 | -0.09 | 9/23/2025 | 10/8/2025 3:59:52 PM EST |
| 32.00 | 8.80 | 12.40 | 10.60 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 20 | 4.08 | -0.87 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 33.00 | 9.70 | 13.30 | 11.50 | % | 0.35 | 0 | 0 | 4.15 | -0.90 | 0.03 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 34.00 | 10.70 | 14.40 | 12.55 | % | 0.37 | 0 | 0 | 4.36 | -0.91 | 0.03 | -0.06 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 15.30 | 13.45 | % | 0.38 | 0 | 0 | 4.42 | -0.93 | 0.02 | -0.05 | 10/8/2025 3:59:52 PM EST | |||
| 36.00 | 12.60 | 16.20 | 14.40 | % | 0.40 | 0 | 0 | 4.47 | -0.95 | 0.02 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 37.00 | 13.60 | 17.20 | 15.40 | % | 0.42 | 0 | 0 | 4.59 | -0.96 | 0.02 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 38.00 | 14.50 | 18.20 | 16.35 | % | 0.43 | 0 | 0 | 4.71 | -0.97 | 0.01 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 16.50 | 20.10 | 18.30 | % | 0.46 | 0 | 0 | 4.86 | -0.98 | 0.01 | -0.02 | 10/8/2025 3:59:52 PM EST |