CCUP · T-Rex 2X Long CRCL Daily Target ETF ETF

$34.10 -0.56 (-1.62%) At close · Sep 4

Options Chain

Underlying $34.10 · at close Sep 4, 2026 Options Calculator

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 13 days to expiry · at least 70 contracts returned · mixed daily-bar sessions · Aug 24, 2026–Sep 4, 2026; 42 unknown

Put / call OI

0.17

Call-heavy positioning · partial

Open interest

869

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

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	128	—	—	$1.95	$2.75	$2.10		—	$0.00	$0.35	—	—	—	3
Call · $1 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.120 UTC Last $2.10 Breakeven $3.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
45	22	—	—	$0.95	$1.75	$1.24		$0.08	$0.00	$0.35	—	—	3	32
Call · $2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.784 UTC Last $1.24 Breakeven $3.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.302 UTC Last $0.08 Breakeven $1.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
257	14	—	—	$0.20	$0.75	$0.59		—	$0.00	$0.55	—	—	—	22
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:50.287 UTC Last $0.59 Breakeven $3.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
16	12	—	—	$0.00	$0.40	$0.20		$0.91	$0.45	$1.20	—	—	2	16
Call · $4 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.507 UTC Last $0.20 Breakeven $4.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:45.105 UTC Last $0.91 Breakeven $3.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
162	1	—	—	$0.00	$0.25	$0.19		—	$1.35	$2.10	—	—	—	6
Call · $5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.608 UTC Last $0.19 Breakeven $5.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$0.00	$0.35	—		—	$2.30	$3.10	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$0.05	$0.05		—	$3.20	$4.10	—	—	—	—
Call · $7 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:30:22.695 UTC Last $0.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:57:44.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	1	—	—	$0.00	$0.15	$0.17		—	$4.20	$5.10	—	—	—	—
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.116 UTC Last $0.17 Breakeven $8.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	—	—	—	$0.00	$0.35	—		—	$5.20	$6.10	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.35	—		—	$6.20	$7.10	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.131 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$0.35	—		—	$7.20	$8.10	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.219 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.35	$0.10		—	$8.20	$9.10	—	—	—	—
Call · $12 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:37.704 UTC Last $0.10 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:57:44.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	—	—	—	$0.00	$0.35	—		—	$9.20	$10.10	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.00	$19.50	—		$0.23	$0.00	$0.55	—	—	30	30
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.439 UTC Last $0.23 Breakeven $14.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.00	$18.60	—		—	$0.00	$0.55	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.450 UTC Last — Breakeven — 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 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.00	$17.30	—		—	$0.00	$0.60	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.663 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 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.00	$16.30	—		$0.60	$0.00	$0.65	—	—	2	2
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $0.60 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.10	$15.70	—		—	$0.00	$0.60	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.10	$14.40	—		$0.28	$0.00	$0.65	—	—	1	4
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $0.28 Breakeven $19.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.20	$13.70	—		—	$0.00	$0.75	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.30	$12.60	—		—	$0.05	$0.85	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$10.40	$12.00	$10.20		$0.50	$0.20	$0.90	—	—	5	6
Call · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $10.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $0.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$9.50	$10.80	$10.80		—	$0.35	$1.00	—	—	—	—
Call · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $10.80 Breakeven $34.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$8.70	$9.90	$4.35		$0.85	$0.50	$1.20	—	—	2	3
Call · $25 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $4.35 Breakeven $29.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $0.85 Breakeven $24.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	119.3%	0.907	$7.90	$9.10	—		$3.40	$0.40	$1.40	—	—	2	2
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 119.3% Delta 0.907 ≈91% ITM Gamma 0.022 Theta -0.051 Vega 0.011 Open interest — OI effective date — Model this call Put · $26 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $3.40 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	129.7%	0.86	$7.20	$8.40	—		—	$0.65	$1.65	-0.177	160.8%	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.438 UTC Last — Breakeven — Implied vol 129.7% Delta 0.86 ≈86% ITM Gamma 0.027 Theta -0.074 Vega 0.014 Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 160.8% Delta -0.177 ≈18% ITM Gamma 0.025 Theta -0.103 Vega 0.017 Open interest — OI effective date — Model this put
6	1	137.1%	0.815	$6.40	$7.90	$5.30		—	$1.00	$1.85	-0.21	160.1%	—	—
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.439 UTC Last $5.30 Breakeven $33.30 Implied vol 137.1% Delta 0.815 ≈81% ITM Gamma 0.03 Theta -0.093 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 160.1% Delta -0.21 ≈21% ITM Gamma 0.028 Theta -0.113 Vega 0.019 Open interest — OI effective date — Model this put
—	—	135.3%	0.779	$5.80	$7.00	—		—	$1.40	$2.15	-0.246	161.3%	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 135.3% Delta 0.779 ≈78% ITM Gamma 0.034 Theta -0.102 Vega 0.019 Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 161.3% Delta -0.246 ≈25% ITM Gamma 0.03 Theta -0.125 Vega 0.02 Open interest — OI effective date — Model this put
2	3	138.6%	0.734	$5.20	$6.40	$4.65		—	$1.70	$2.55	-0.281	160.3%	—	—
Call · $30 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $4.65 Breakeven $34.65 Implied vol 138.6% Delta 0.734 ≈73% ITM Gamma 0.037 Theta -0.115 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 160.3% Delta -0.281 ≈28% ITM Gamma 0.033 Theta -0.133 Vega 0.022 Open interest — OI effective date — Model this put
—	—	139.4%	0.691	$4.60	$5.80	—		—	$2.20	$2.95	-0.32	162%	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 139.4% Delta 0.691 ≈69% ITM Gamma 0.039 Theta -0.123 Vega 0.023 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 162% Delta -0.32 ≈32% ITM Gamma 0.034 Theta -0.142 Vega 0.023 Open interest — OI effective date — Model this put
12	1	144.4%	0.646	$4.20	$5.30	$5.34		$3.10	$2.70	$3.50	-0.358	164.9%	2	2
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $5.34 Breakeven $37.34 Implied vol 144.4% Delta 0.646 ≈65% ITM Gamma 0.04 Theta -0.135 Vega 0.024 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $3.10 Breakeven $28.90 Implied vol 164.9% Delta -0.358 ≈36% ITM Gamma 0.035 Theta -0.151 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	141%	0.603	$3.60	$4.70	$2.00		—	$3.10	$4.10	-0.395	164.9%	—	—
Call · $33 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $2.00 Breakeven $35.00 Implied vol 141% Delta 0.603 ≈60% ITM Gamma 0.043 Theta -0.136 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 164.9% Delta -0.395 ≈40% ITM Gamma 0.036 Theta -0.156 Vega 0.025 Open interest — OI effective date — Model this put
11	4	144%	0.56	$3.20	$4.30	$2.90		—	$3.70	$4.60	-0.433	165.5%	—	—
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $2.90 Breakeven $36.90 Implied vol 144% Delta 0.56 ≈56% ITM Gamma 0.043 Theta -0.142 Vega 0.025 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 165.5% Delta -0.433 ≈43% ITM Gamma 0.037 Theta -0.159 Vega 0.025 Open interest — OI effective date — Model this put
Underlying $34.10
—	1	144.2%	0.518	$2.85	$3.80	$2.80		—	$4.20	$5.40	-0.468	168.4%	—	—
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $2.80 Breakeven $37.80 Implied vol 144.2% Delta 0.518 ≈52% ITM Gamma 0.043 Theta -0.144 Vega 0.026 Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 168.4% Delta -0.468 ≈47% ITM Gamma 0.037 Theta -0.164 Vega 0.026 Open interest — OI effective date — Model this put
47	28	156.4%	0.349	$1.65	$2.40	$1.50		$12.10	$7.80	$8.90	-0.622	176.2%	1	1
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $1.50 Breakeven $41.50 Implied vol 156.4% Delta 0.349 ≈35% ITM Gamma 0.037 Theta -0.144 Vega 0.024 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.439 UTC Last $12.10 Breakeven $27.90 Implied vol 176.2% Delta -0.622 ≈62% ITM Gamma 0.034 Theta -0.163 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 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 · Aug 24, 2026–Sep 4, 2026; 42 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 15 strikes around the money are shown by default — switch to "All 35" for the wings.