Options Chain for Tradr 2X Long SMR Daily ETF (SMU) - $24.24 as of 8/13/2025 9:17:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 2.45 | 1.25 | 12.46 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.97 | 0.48 | 0.11 | -0.44 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 5.10 | 0.10 | 0.05 | -0.16 | 8/13/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.36 | 0.06 | 0.04 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 5.74 | 0.04 | 0.03 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 5.89 | 0.03 | 0.02 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 6.24 | 0.02 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 6.42 | 0.01 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 6.76 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 1.80 | 0.90 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.80 | 0.90 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.95 | 2.50 | 1.73 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.01 | -0.52 | 0.11 | -0.44 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 4.10 | 7.80 | 5.95 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 5.83 | -0.90 | 0.05 | -0.16 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 31.00 | 5.00 | 8.80 | 6.90 | 8.20 | +3.30 | +67.35% | 0.22 | 1 | 3 | 6.17 | -0.94 | 0.04 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 32.00 | 6.00 | 9.80 | 7.90 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 6.51 | -0.96 | 0.03 | -0.06 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 33.00 | 7.00 | 10.70 | 8.85 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 10 | 6.67 | -0.97 | 0.02 | -0.03 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 34.00 | 8.00 | 11.70 | 9.85 | % | 0.29 | 0 | 0 | 6.97 | -0.98 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 9.00 | 12.80 | 10.90 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 7.40 | -0.99 | 0.01 | -0.01 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 36.00 | 10.00 | 13.70 | 11.85 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 7.52 | -0.99 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 37.00 | 11.00 | 14.70 | 12.85 | % | 0.35 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 38.00 | 12.00 | 15.70 | 13.85 | % | 0.36 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 39.00 | 13.00 | 16.70 | 14.85 | % | 0.38 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 14.00 | 17.70 | 15.85 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 8.49 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 15.00 | 18.70 | 16.85 | % | 0.41 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 42.00 | 16.00 | 19.70 | 17.85 | % | 0.43 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 43.00 | 17.00 | 20.70 | 18.85 | % | 0.44 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 44.00 | 18.00 | 21.70 | 19.85 | % | 0.45 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 45.00 | 19.00 | 22.70 | 20.85 | 20.40 | +12.38 | +154.37% | 0.46 | 1 | 9 | 9.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 46.00 | 20.00 | 23.70 | 21.85 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.71 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:55 PM EST |
| 47.00 | 21.00 | 24.70 | 22.85 | 9.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 9.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:55 PM EST |
| 48.00 | 22.00 | 25.70 | 23.85 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 49.00 | 23.00 | 26.70 | 24.85 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 24.00 | 27.70 | 25.85 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 51.00 | 25.00 | 28.70 | 26.85 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 29.00 | 32.70 | 30.85 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 60.00 | 34.00 | 37.70 | 35.85 | 17.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 39.00 | 42.70 | 40.85 | 19.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 44.00 | 47.70 | 45.85 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |