Options Chain for T-REX 2X Long SNDK Daily Target ETF (SNDU) - $70.57 as of 5/1/2026 9:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 56.60 | 58.70 | 57.65 | % | 4.43 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 14.00 | 55.70 | 57.70 | 56.70 | % | 4.05 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 15.00 | 54.70 | 56.70 | 55.70 | 12.70 | 0.00 | 0.00% | 3.71 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 16.00 | 53.70 | 55.70 | 54.70 | % | 3.42 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 17.00 | 52.70 | 55.00 | 53.85 | % | 3.17 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 18.00 | 51.70 | 54.00 | 52.85 | % | 2.94 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 19.00 | 50.70 | 53.00 | 51.85 | % | 2.73 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 20.00 | 49.70 | 51.40 | 50.55 | 24.14 | 0.00 | 0.00% | 2.53 | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 21.00 | 48.70 | 50.80 | 49.75 | 9.30 | 0.00 | 0.00% | 2.37 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 22.00 | 47.70 | 49.80 | 48.75 | % | 2.22 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 23.00 | 46.80 | 48.80 | 47.80 | % | 2.08 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 24.00 | 45.80 | 47.80 | 46.80 | 15.17 | 0.00 | 0.00% | 1.95 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:57 PM EST |
| 25.00 | 44.80 | 46.90 | 45.85 | 29.20 | 0.00 | 0.00% | 1.83 | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 26.00 | 43.80 | 45.40 | 44.60 | 16.09 | 0.00 | 0.00% | 1.72 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:57 PM EST |
| 27.00 | 42.80 | 44.60 | 43.70 | 6.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 28.00 | 41.90 | 43.60 | 42.75 | 18.95 | 0.00 | 0.00% | 1.53 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 29.00 | 40.90 | 43.10 | 42.00 | % | 1.45 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 30.00 | 39.90 | 41.50 | 40.70 | 16.16 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.14 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 3:59:57 PM EST |
| 31.00 | 39.00 | 40.60 | 39.80 | 16.90 | 0.00 | 0.00% | 1.28 | 0 | 4 | 3.11 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 32.00 | 38.00 | 40.20 | 39.10 | % | 1.22 | 0 | 0 | 3.08 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 33.00 | 37.00 | 39.10 | 38.05 | % | 1.15 | 0 | 0 | 2.98 | 0.98 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 34.00 | 36.10 | 38.30 | 37.20 | % | 1.09 | 0 | 0 | 2.94 | 0.98 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 35.00 | 35.10 | 37.20 | 36.15 | % | 1.03 | 0 | 0 | 2.84 | 0.97 | 0.00 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 36.00 | 34.20 | 36.50 | 35.35 | 14.77 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.81 | 0.97 | 0.00 | -0.05 | 4/14/2026 | 5/1/2026 3:59:57 PM EST |
| 37.00 | 33.30 | 35.00 | 34.15 | 24.09 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.77 | 0.96 | 0.00 | -0.07 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 38.00 | 32.30 | 34.00 | 33.15 | 21.20 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.67 | 0.96 | 0.00 | -0.08 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 39.00 | 31.40 | 33.00 | 32.20 | 19.49 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.58 | 0.95 | 0.00 | -0.09 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 40.00 | 30.40 | 32.10 | 31.25 | 16.60 | -8.00 | -32.52% | 0.78 | 1 | 12 | 2.54 | 0.94 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 41.00 | 29.60 | 31.40 | 30.50 | 22.70 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.59 | 0.94 | 0.00 | -0.11 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 26.10 | 27.70 | 26.90 | 25.00 | +5.30 | +26.91% | 0.60 | 4 | 66 | 2.05 | 0.90 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 22.00 | 23.80 | 22.90 | 20.00 | +3.80 | +23.46% | 0.46 | 8 | 38 | 2.01 | 0.85 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 18.20 | 20.30 | 19.25 | 18.50 | +4.30 | +30.29% | 0.35 | 34 | 135 | 2.03 | 0.79 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 15.00 | 16.00 | 15.50 | 15.00 | +3.40 | +29.31% | 0.26 | 40 | 61 | 1.89 | 0.72 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 12.00 | 13.80 | 12.90 | 11.94 | +2.34 | +24.38% | 0.20 | 67 | 31 | 1.92 | 0.65 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 9.50 | 10.50 | 10.00 | 10.40 | +2.40 | +30.00% | 0.14 | 45 | 140 | 1.82 | 0.57 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 8.20 | 9.00 | 8.60 | 8.00 | +1.03 | +14.78% | 0.11 | 9 | 18 | 1.92 | 0.50 | 0.02 | -0.36 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 5.60 | 7.40 | 6.50 | 5.70 | +0.50 | +9.62% | 0.08 | 33 | 12 | 1.84 | 0.43 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 4.20 | 6.00 | 5.10 | 5.00 | +1.20 | +31.58% | 0.06 | 41 | 29 | 1.82 | 0.36 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.13 | +59.10% | 0.01 | 1 | 73 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.40 | -66.67% | 0.02 | 2 | 17 | 4.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | -1.02 | -80.32% | 0.01 | 1 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 29.00 | 0.25 | 0.90 | 0.58 | 0.50 | -1.10 | -68.75% | 0.02 | 1 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.26 | -0.49 | -65.34% | 0.01 | 93 | 116 | 2.60 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 31.00 | 0.20 | 1.00 | 0.60 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.58 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 5 | 9 | 2.90 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 1.40 | 0.73 | 1.00 | -0.30 | -23.08% | 0.02 | 1 | 43 | 2.36 | -0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.01 | -0.02 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 0.10 | 1.50 | 0.80 | 1.02 | -0.18 | -15.00% | 0.02 | 1 | 72 | 2.30 | -0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.60 | 0.80 | 1.00 | -0.34 | -25.38% | 0.02 | 2 | 8 | 2.87 | -0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 37.00 | 0.10 | 1.60 | 0.85 | 1.00 | -0.70 | -41.18% | 0.02 | 4 | 20 | 2.15 | -0.04 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 38.00 | 0.05 | 1.70 | 0.88 | 1.05 | -1.05 | -50.00% | 0.02 | 6 | 16 | 2.05 | -0.04 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 39.00 | 0.10 | 1.75 | 0.93 | 1.40 | -0.55 | -28.21% | 0.02 | 1 | 3 | 2.04 | -0.05 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 40.00 | 0.30 | 1.75 | 1.03 | 1.02 | -1.29 | -55.85% | 0.03 | 28 | 74 | 2.12 | -0.06 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 41.00 | 0.55 | 2.00 | 1.28 | 1.50 | -1.40 | -48.28% | 0.03 | 2 | 10 | 2.21 | -0.06 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 1.00 | 1.80 | 1.40 | 1.90 | -1.81 | -48.79% | 0.03 | 15 | 38 | 1.99 | -0.10 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 2.20 | 3.20 | 2.70 | 2.70 | -2.90 | -51.79% | 0.05 | 65 | 31 | 2.07 | -0.15 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 3.00 | 4.70 | 3.85 | 3.69 | -4.31 | -53.88% | 0.07 | 12 | 9 | 1.97 | -0.21 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 4.50 | 6.10 | 5.30 | 5.50 | -4.90 | -47.12% | 0.09 | 30 | 16 | 1.89 | -0.28 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 6.50 | 8.40 | 7.45 | 7.40 | -6.49 | -46.73% | 0.11 | 3 | 5 | 1.87 | -0.35 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 8.90 | 11.00 | 9.95 | 10.72 | -10.95 | -50.54% | 0.14 | 4 | 1 | 1.84 | -0.43 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 12.10 | 13.80 | 12.95 | % | 0.17 | 0 | 0 | 1.83 | -0.50 | 0.02 | -0.36 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 15.10 | 17.00 | 16.05 | % | 0.20 | 0 | 0 | 1.80 | -0.57 | 0.02 | -0.35 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 18.80 | 20.60 | 19.70 | % | 0.23 | 0 | 0 | 1.79 | -0.64 | 0.01 | -0.33 | 5/1/2026 3:59:57 PM EST |