Options Chain for Defiance Daily 2X Space ETF (SPCL) - $8.82 as of 11/6/2026 2:11:27 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 | 8.00 | 10.60 | 9.30 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 2.00 | 7.00 | 9.10 | 8.05 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 3.00 | 6.00 | 8.10 | 7.05 | % | 2.35 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 4.00 | 5.00 | 7.60 | 6.30 | % | 1.57 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 5.00 | 4.00 | 6.50 | 5.25 | % | 1.05 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 6.00 | 2.90 | 5.20 | 4.05 | % | 0.67 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 7.00 | 2.10 | 4.20 | 3.15 | % | 0.45 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 8.00 | 1.20 | 3.20 | 2.20 | % | 0.28 | 0 | 0 | 2.66 | 0.91 | 0.12 | -0.01 | 11/6/2026 3:59:53 PM EST | |||
| 9.00 | 1.65 | 2.40 | 2.03 | % | 0.23 | 0 | 0 | 2.30 | 0.76 | 0.14 | -0.02 | 11/6/2026 3:59:53 PM EST | |||
| 10.00 | 0.05 | 2.05 | 1.05 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.49 | 0.60 | 0.15 | -0.03 | 11/5/2026 | 11/6/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 2.94 | 0.30 | 0.13 | -0.02 | 11/6/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.11 | 0.20 | 0.10 | -0.02 | 11/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.05 | 0.65 | 0.35 | 1.09 | +0.29 | +36.25% | 0.02 | 1 | 2 | 1.57 | 0.10 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.62 | 0.08 | 0.05 | -0.01 | 11/2/2026 | 11/6/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.75 | 0.04 | 0.03 | -0.01 | 10/23/2026 | 11/6/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 7 | 4.05 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 11/6/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.23 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.40 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.55 | 0.78 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/6/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 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 | 1.55 | 0.78 | % | 0.78 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.55 | 0.78 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.60 | 0.80 | % | 0.13 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.65 | 0.83 | % | 0.12 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 3.89 | -0.09 | 0.12 | -0.01 | 11/6/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | % | 0.11 | 0 | 0 | 3.37 | -0.24 | 0.14 | -0.02 | 11/6/2026 3:59:53 PM EST | |||
| 10.00 | 0.05 | 2.25 | 1.15 | % | 0.11 | 0 | 0 | 1.59 | -0.40 | 0.15 | -0.03 | 11/6/2026 3:59:53 PM EST | |||
| 12.00 | 1.80 | 2.60 | 2.20 | 2.60 | +1.10 | +73.34% | 0.18 | 1 | 21 | 0.96 | -0.70 | 0.13 | -0.02 | 11/6/2026 | 11/6/2026 3:59:53 PM EST |
| 13.00 | 2.30 | 4.30 | 3.30 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.95 | -0.80 | 0.10 | -0.02 | 11/2/2026 | 11/6/2026 3:59:53 PM EST |
| 14.00 | 3.40 | 5.20 | 4.30 | 1.75 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.10 | -0.90 | 0.07 | -0.01 | 10/28/2026 | 11/6/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 6.00 | 4.95 | 2.22 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | -0.92 | 0.05 | -0.01 | 10/16/2026 | 11/6/2026 3:59:53 PM EST |
| 16.00 | 5.00 | 7.00 | 6.00 | % | 0.38 | 0 | 0 | 0.01 | -0.96 | 0.03 | -0.01 | 11/6/2026 3:59:53 PM EST | |||
| 17.00 | 5.80 | 8.00 | 6.90 | 3.39 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -0.97 | 0.02 | 0.00 | 10/28/2026 | 11/6/2026 3:59:53 PM EST |
| 18.00 | 6.80 | 9.00 | 7.90 | % | 0.44 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 19.00 | 7.20 | 10.00 | 8.60 | 2.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.01 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 11/6/2026 3:59:53 PM EST |
| 20.00 | 8.30 | 11.00 | 9.65 | 2.10 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:53 PM EST |
| 21.00 | 9.60 | 12.00 | 10.80 | 3.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:53 PM EST |
| 22.00 | 10.50 | 13.00 | 11.75 | 5.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 3:59:53 PM EST |
| 23.00 | 11.50 | 14.00 | 12.75 | 8.45 | 0.00 | 0.00% | 0.55 | 0 | 50 | 0.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:53 PM EST |
| 24.00 | 12.30 | 15.00 | 13.65 | % | 0.57 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 25.00 | 12.00 | 16.00 | 14.00 | % | 0.56 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 26.00 | 14.30 | 17.00 | 15.65 | 13.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 3:59:53 PM EST |
| 27.00 | 15.30 | 18.00 | 16.65 | % | 0.62 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 28.00 | 15.00 | 19.00 | 17.00 | % | 0.61 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 29.00 | 16.00 | 20.00 | 18.00 | % | 0.62 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:53 PM EST | |||
| 30.00 | 18.10 | 21.00 | 19.55 | 9.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 11/6/2026 3:59:53 PM EST |