Options Chain for Tradr 2X Short SMR Daily ETF (SMZ) - $24.09 as of 10/13/2026 5:12:48 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 | 21.00 | 25.40 | 23.20 | % | 23.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 2.00 | 20.00 | 24.40 | 22.20 | % | 11.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 3.00 | 19.00 | 23.40 | 21.20 | % | 7.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 4.00 | 18.00 | 22.40 | 20.20 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 5.00 | 17.00 | 21.40 | 19.20 | % | 3.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 6.00 | 16.00 | 20.40 | 18.20 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 7.00 | 15.00 | 19.40 | 17.20 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 8.00 | 14.00 | 18.40 | 16.20 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.00 | 13.00 | 17.40 | 15.20 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 10.00 | 12.00 | 16.40 | 14.20 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 11.00 | 11.00 | 15.40 | 13.20 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 12.00 | 10.00 | 14.40 | 12.20 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 9.00 | 13.40 | 11.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 14.00 | 8.00 | 12.40 | 10.20 | % | 0.73 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 15.00 | 7.00 | 11.40 | 9.20 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 2 | 8.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:02 PM EST |
| 16.00 | 6.00 | 10.40 | 8.20 | 2.50 | 0.00 | 0.00% | 0.51 | 0 | 5 | 8.04 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 17.00 | 5.00 | 9.40 | 7.20 | % | 0.42 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 18.00 | 4.00 | 8.40 | 6.20 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.80 | 0.99 | 0.01 | -0.01 | 9/16/2026 | 10/13/2026 4:00:02 PM EST |
| 19.00 | 3.00 | 7.40 | 5.20 | 2.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.99 | 0.97 | 0.02 | -0.04 | 9/29/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 2.05 | 6.40 | 4.23 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.37 | 0.93 | 0.04 | -0.07 | 9/8/2026 | 10/13/2026 4:00:02 PM EST |
| 21.00 | 1.05 | 5.40 | 3.23 | % | 0.15 | 0 | 0 | 4.89 | 0.87 | 0.06 | -0.12 | 10/13/2026 4:00:02 PM EST | |||
| 22.00 | 0.05 | 4.40 | 2.23 | % | 0.10 | 0 | 0 | 4.16 | 0.79 | 0.09 | -0.16 | 10/13/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.56 | 0.68 | 0.11 | -0.20 | 9/11/2026 | 10/13/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 2.40 | 1.20 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.96 | 0.56 | 0.12 | -0.22 | 10/1/2026 | 10/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | 0.20 | -0.20 | -50.00% | 0.04 | 2 | 3 | 2.71 | 0.44 | 0.12 | -0.21 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.13 | 0.32 | 0.11 | -0.20 | 10/13/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.51 | 0.23 | 0.09 | -0.16 | 10/13/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.86 | 0.15 | 0.07 | -0.13 | 10/13/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 4.17 | 0.10 | 0.05 | -0.09 | 10/13/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.46 | 0.06 | 0.04 | -0.07 | 10/13/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.73 | 0.04 | 0.03 | -0.04 | 10/13/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.82 | 0.02 | 0.02 | -0.02 | 10/13/2026 4:00:02 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.05 | 1.03 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.05 | 1.03 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.05 | 1.03 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.05 | 1.03 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.05 | 1.03 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | 0.05 | -1.95 | -97.50% | 0.07 | 2 | 2 | 8.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 2.05 | 1.03 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 5.44 | -0.01 | 0.01 | -0.01 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 5.40 | -0.03 | 0.02 | -0.04 | 10/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 4.80 | -0.07 | 0.04 | -0.07 | 10/13/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 4.22 | -0.13 | 0.06 | -0.12 | 10/13/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 3.66 | -0.21 | 0.09 | -0.16 | 10/13/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.08 | -0.32 | 0.11 | -0.20 | 10/13/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.40 | % | 0.00 | 246 | 0 | 0.35 | -0.44 | 0.12 | -0.22 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 25.00 | 0.00 | 2.95 | 1.48 | 1.00 | % | 0.06 | 15 | 0 | 2.88 | -0.56 | 0.12 | -0.21 | 10/13/2026 | 10/13/2026 4:00:02 PM EST | |
| 26.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 3.36 | -0.68 | 0.11 | -0.20 | 10/13/2026 4:00:02 PM EST | |||
| 27.00 | 0.60 | 5.00 | 2.80 | % | 0.10 | 0 | 0 | 3.74 | -0.77 | 0.09 | -0.16 | 10/13/2026 4:00:02 PM EST | |||
| 28.00 | 1.60 | 6.00 | 3.80 | % | 0.14 | 0 | 0 | 4.09 | -0.85 | 0.07 | -0.13 | 10/13/2026 4:00:02 PM EST | |||
| 29.00 | 2.60 | 7.00 | 4.80 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 4.40 | -0.90 | 0.05 | -0.09 | 10/1/2026 | 10/13/2026 4:00:02 PM EST |
| 30.00 | 3.60 | 8.00 | 5.80 | % | 0.19 | 0 | 0 | 4.70 | -0.94 | 0.04 | -0.07 | 10/13/2026 4:00:02 PM EST | |||
| 31.00 | 4.60 | 9.00 | 6.80 | % | 0.22 | 0 | 0 | 4.97 | -0.96 | 0.03 | -0.04 | 10/13/2026 4:00:02 PM EST | |||
| 32.00 | 5.60 | 10.00 | 7.80 | % | 0.24 | 0 | 0 | 5.23 | -0.98 | 0.02 | -0.02 | 10/13/2026 4:00:02 PM EST |