APHU · T-REX 2X Long APH Daily Target ETF ETF

Alerts for APHU

$25.90 +0.46 (+1.79%) At close · Sep 4

Options Chain

Underlying $25.90 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 72 contracts · mixed daily-bar sessions · Mar 30, 2026–Sep 3, 2026; 55 unknown

Put / call OI

0.17

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$22.00

$3.90 below spot

ATM implied vol

82%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$24.20	$25.50	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.151 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 13:31:01.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.20	$24.50	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.149 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 13:31:01.179 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.20	$23.50	—		—	$0.00	$0.50	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:52:06.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.20	$22.50	—		—	$0.00	$0.50	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:56:05.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.20	$21.50	—		—	$0.00	$0.50	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:57:09.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.20	$20.50	—		—	$0.00	$0.50	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.20	$19.50	—		—	$0.00	$0.50	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$18.50	—		—	$0.00	$0.50	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$17.50	—		—	$0.00	$0.50	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$15.20	$16.50	$15.30		—	$0.00	$0.50	—	—	—	—
Call · $10 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:37.953 UTC Last $15.30 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.20	$15.50	—		—	$0.00	$0.50	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.20	$14.50	—		—	$0.00	$0.50	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.138 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.20	$13.50	—		—	$0.00	$0.50	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$12.50	—		—	$0.00	$0.50	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.20	$11.50	—		—	$0.00	$0.50	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$9.20	$10.50	$5.50		—	$0.00	$0.50	—	—	—	—
Call · $16 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:27.134 UTC Last $5.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.20	$9.70	—		—	$0.00	$0.50	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$7.30	$8.70	$10.00		—	$0.00	$0.55	—	—	—	—
Call · $18 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:55:17.235 UTC Last $10.00 Breakeven $28.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	81.3%	0.982	$6.30	$7.60	—		—	$0.00	$0.60	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.480 UTC Last — Breakeven — Implied vol 81.3% Delta 0.982 ≈98% ITM Gamma 0.011 Theta -0.009 Vega 0.002 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	93.6%	0.941	$5.30	$6.80	$5.80		—	$0.00	$0.65	—	—	—	—
Call · $20 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:17.139 UTC Last $5.80 Breakeven $25.80 Implied vol 93.6% Delta 0.941 ≈94% ITM Gamma 0.026 Theta -0.023 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	86.3%	0.916	$4.40	$5.80	—		—	$0.00	$0.65	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.072 UTC Last — Breakeven — Implied vol 86.3% Delta 0.916 ≈92% ITM Gamma 0.037 Theta -0.027 Vega 0.008 Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	15	82.1%	0.873	$3.50	$4.90	$5.00		$0.78	$0.00	$0.80	—	—	1	1
Call · $22 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:58:26.588 UTC Last $5.00 Breakeven $27.00 Implied vol 82.1% Delta 0.873 ≈87% ITM Gamma 0.052 Theta -0.034 Vega 0.01 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:42.137 UTC Last $0.78 Breakeven $21.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	76.2%	0.818	$2.75	$3.90	$4.70		$0.70	$0.05	$0.90	-0.197	82.2%	1	—
Call · $23 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:27.049 UTC Last $4.70 Breakeven $27.70 Implied vol 76.2% Delta 0.818 ≈82% ITM Gamma 0.071 Theta -0.04 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:42.140 UTC Last $0.70 Breakeven $22.30 Implied vol 82.2% Delta -0.197 ≈20% ITM Gamma 0.069 Theta -0.042 Vega 0.014 Open interest — OI effective date — Model this put
—	2	79.5%	0.723	$2.00	$3.30	$1.65		$1.57	$0.30	$1.15	-0.278	79.8%	1	1
Call · $24 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:19.746 UTC Last $1.65 Breakeven $25.65 Implied vol 79.5% Delta 0.723 ≈72% ITM Gamma 0.086 Theta -0.052 Vega 0.016 Open interest — OI effective date — Model this call Put · $24 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.624 UTC Last $1.57 Breakeven $22.43 Implied vol 79.8% Delta -0.278 ≈28% ITM Gamma 0.086 Theta -0.05 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	73.8%	0.63	$1.40	$2.45	—		$2.05	$0.75	$1.50	-0.376	80.8%	1	1
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.939 UTC Last — Breakeven — Implied vol 73.8% Delta 0.63 ≈63% ITM Gamma 0.105 Theta -0.054 Vega 0.018 Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:19.953 UTC Last $2.05 Breakeven $22.95 Implied vol 80.8% Delta -0.376 ≈38% ITM Gamma 0.096 Theta -0.057 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $25.90
1	1	74.8%	0.521	$1.00	$1.85	$4.50		$5.10	$1.55	$2.00	-0.473	89.3%	1	1
Call · $26 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:06.782 UTC Last $4.50 Breakeven $30.50 Implied vol 74.8% Delta 0.521 ≈52% ITM Gamma 0.109 Theta -0.057 Vega 0.02 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:45.386 UTC Last $5.10 Breakeven $20.90 Implied vol 89.3% Delta -0.473 ≈47% ITM Gamma 0.091 Theta -0.065 Vega 0.02 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	74.1%	0.413	$0.55	$1.45	$5.03		—	$1.60	$2.55	-0.586	74.5%	—	—
Call · $27 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:42.140 UTC Last $5.03 Breakeven $32.03 Implied vol 74.1% Delta 0.413 ≈41% ITM Gamma 0.108 Theta -0.055 Vega 0.019 Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.658 UTC Last — Breakeven — Implied vol 74.5% Delta -0.586 ≈59% ITM Gamma 0.107 Theta -0.053 Vega 0.019 Open interest — OI effective date — Model this put
—	—	76.2%	0.322	$0.30	$1.15	—		—	$2.30	$3.40	-0.669	79.6%	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.547 UTC Last — Breakeven — Implied vol 76.2% Delta 0.322 ≈32% ITM Gamma 0.096 Theta -0.052 Vega 0.018 Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.014 UTC Last — Breakeven — Implied vol 79.6% Delta -0.669 ≈67% ITM Gamma 0.093 Theta -0.052 Vega 0.018 Open interest — OI effective date — Model this put
6	1	76.7%	0.242	$0.05	$0.95	$2.98		—	$2.90	$4.20	-0.761	75.8%	—	—
Call · $29 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:42.141 UTC Last $2.98 Breakeven $31.98 Implied vol 76.7% Delta 0.242 ≈24% ITM Gamma 0.083 Theta -0.046 Vega 0.015 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.480 UTC Last — Breakeven — Implied vol 75.8% Delta -0.761 ≈76% ITM Gamma 0.084 Theta -0.042 Vega 0.015 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.85	$4.20		—	$3.70	$5.10	-0.823	77.2%	—	—
Call · $30 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:42.137 UTC Last $4.20 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.662 UTC Last — Breakeven — Implied vol 77.2% Delta -0.823 ≈82% ITM Gamma 0.069 Theta -0.035 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$4.60	$6.00	-0.869	79.1%	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.089 UTC Last — Breakeven — Implied vol 79.1% Delta -0.869 ≈87% ITM Gamma 0.055 Theta -0.029 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$5.50	$6.90	-0.914	77.3%	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.801 UTC Last — Breakeven — Implied vol 77.3% Delta -0.914 ≈91% ITM Gamma 0.041 Theta -0.02 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$6.60	$7.80	-0.921	85.7%	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.967 UTC Last — Breakeven — Implied vol 85.7% Delta -0.921 ≈92% ITM Gamma 0.035 Theta -0.021 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$7.40	$8.80	-0.968	74.4%	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.129 UTC Last — Breakeven — Implied vol 74.4% Delta -0.968 ≈97% ITM Gamma 0.02 Theta -0.007 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$8.50	$9.80	-0.948	92.9%	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.659 UTC Last — Breakeven — Implied vol 92.9% Delta -0.948 ≈95% ITM Gamma 0.024 Theta -0.015 Vega 0.005 Open interest — OI effective date — Model this put
—	12	—	—	$0.00	$0.50	$2.83		—	$9.50	$10.80	—	—	—	—
Call · $36 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:42.141 UTC Last $2.83 Breakeven $38.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.138 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 · Mar 30, 2026–Sep 3, 2026; 55 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. The 23 strikes around the money are shown by default — switch to "All 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.