AFRU · T-Rex 2X Long AFRM Daily Target ETF ETF

Alerts for AFRU

$9.48 -0.55 (-5.48%) At close · Sep 4

Options Chain

Underlying $9.48 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 44 contracts · mixed daily-bar sessions · Feb 13, 2026–Sep 4, 2026; 16 unknown

Put / call OI

1.29

Balanced positioning

Open interest

222

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$0.52 above spot

ATM implied vol

92.8%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$8.00	$9.10	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:31:01.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$8.10	—		—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:58:25.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$7.10	—		$0.60	$0.00	$0.45	—	—	1	4
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:58:26.056 UTC Last $0.60 Breakeven $2.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.00	$6.10	$2.31		$0.95	$0.00	$0.45	—	—	2	3
Call · $4 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:55:35.458 UTC Last $2.31 Breakeven $6.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.95 Breakeven $3.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$4.00	$5.10	$5.86		$3.20	$0.00	$0.45	—	—	1	2
Call · $5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:25.209 UTC Last $5.86 Breakeven $10.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $3.20 Breakeven $1.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$3.40	$3.80	$3.55		$0.18	$0.00	$0.45	—	—	1	1
Call · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:47.225 UTC Last $3.55 Breakeven $9.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.18 Breakeven $5.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$2.05	$3.10	$4.00		—	$0.00	$0.45	—	—	—	—
Call · $7 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:26.056 UTC Last $4.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	115.1%	0.822	$1.20	$2.20	$1.21		$0.42	$0.00	$0.55	—	—	2	8
Call · $8 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:58:25.960 UTC Last $1.21 Breakeven $9.21 Implied vol 115.1% Delta 0.822 ≈82% ITM Gamma 0.132 Theta -0.022 Vega 0.005 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.42 Breakeven $7.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
5	5	97.5%	0.651	$0.65	$1.20	$1.80		$0.10	$0.05	$0.70	-0.34	88.2%	1	11
Call · $9 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.157 UTC Last $1.80 Breakeven $10.80 Implied vol 97.5% Delta 0.651 ≈65% ITM Gamma 0.221 Theta -0.026 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.10 Breakeven $8.90 Implied vol 88.2% Delta -0.34 ≈34% ITM Gamma 0.242 Theta -0.023 Vega 0.006 Open interest 11 OI effective date Sep 3, 2026 Model this put
Underlying $9.48
28	27	107%	0.432	$0.15	$0.90	$0.64		$1.04	$0.60	$1.35	-0.581	98.4%	89	89
Call · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.64 Breakeven $10.64 Implied vol 107% Delta 0.432 ≈43% ITM Gamma 0.214 Theta -0.031 Vega 0.007 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $1.04 Breakeven $8.96 Implied vol 98.4% Delta -0.581 ≈58% ITM Gamma 0.231 Theta -0.027 Vega 0.007 Open interest 89 OI effective date Sep 3, 2026 Model this put
20	7	127.9%	0.302	$0.10	$0.65	$1.44		$2.10	$1.25	$2.20	-0.764	100.3%	20	2
Call · $11 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:25.984 UTC Last $1.44 Breakeven $12.44 Implied vol 127.9% Delta 0.302 ≈30% ITM Gamma 0.159 Theta -0.032 Vega 0.006 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:25.981 UTC Last $2.10 Breakeven $8.90 Implied vol 100.3% Delta -0.764 ≈76% ITM Gamma 0.179 Theta -0.021 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this put
9	4	—	—	$0.00	$0.20	$0.15		—	$2.10	$3.10	-0.881	101.6%	—	—
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:47.019 UTC Last $0.15 Breakeven $12.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.342 UTC Last — Breakeven — Implied vol 101.6% Delta -0.881 ≈88% ITM Gamma 0.114 Theta -0.013 Vega 0.003 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.55		$0.75	$3.00	$4.10	—	—	1	1
Call · $13 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:25.960 UTC Last $0.55 Breakeven $13.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $0.75 Breakeven $12.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$0.00	$0.45	$0.47		$1.65	$4.00	$5.00	—	—	2	2
Call · $14 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:25.981 UTC Last $0.47 Breakeven $14.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $1.65 Breakeven $12.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	10	—	—	$0.00	$0.45	$0.12		—	$5.00	$6.00	—	—	—	—
Call · $15 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:25.984 UTC Last $0.12 Breakeven $15.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.25	$0.05		$8.56	$6.00	$7.00	—	—	1	1
Call · $16 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:51:39.619 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:58:52.342 UTC Last $8.56 Breakeven $7.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.45	$0.35		$11.10	$7.00	$8.00	—	—	1	1
Call · $17 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:26.056 UTC Last $0.35 Breakeven $17.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:55:20.365 UTC Last $11.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.45	$0.06		—	$8.00	$9.00	—	—	—	—
Call · $18 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:26.056 UTC Last $0.06 Breakeven $18.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$9.00	$10.00	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:58:25.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.05	$0.02		—	$10.00	$11.00	—	—	—	—
Call · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:31:11.020 UTC Last $0.02 Breakeven $20.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$11.00	$12.00	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$12.00	$13.00	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:58:52.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 13, 2026–Sep 4, 2026; 16 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.