CORD · T-REX 2X Inverse CRWV Daily Target ETF ETF

Alerts for CORD

$3.09 -0.39 (-11.21%) At close · Sep 4

Options Chain

Underlying $3.09 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 60 contracts · mixed daily-bar sessions · Feb 3, 2026–Sep 4, 2026; 27 unknown

Put / call OI

0.56

Call-heavy positioning

Open interest

475

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$4.00

$0.91 above spot

ATM implied vol

176%

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 Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
4	3	—	—	$1.85	$2.55	$2.35		—	$0.00	$0.20	—	—	—	—
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:10.913 UTC Last $2.35 Breakeven $3.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:56:49.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.90	$1.55	$1.23		$0.15	$0.00	$0.35	—	—	1	21
Call · $2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:24.613 UTC Last $1.23 Breakeven $3.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:03.720 UTC Last $0.15 Breakeven $1.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
83	53	176%	0.602	$0.35	$0.55	$0.35		$0.13	$0.00	$0.50	—	—	1	19
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:41.669 UTC Last $0.35 Breakeven $3.35 Implied vol 176% Delta 0.602 ≈60% ITM Gamma 0.376 Theta -0.015 Vega 0.002 Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:12.149 UTC Last $0.13 Breakeven $2.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
Underlying $3.09
35	20	—	—	$0.05	$0.35	$0.23		$0.43	$0.70	$1.30	-0.781	148.4%	3	40
Call · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.729 UTC Last $0.23 Breakeven $4.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $4 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:30.704 UTC Last $0.43 Breakeven $3.57 Implied vol 148.4% Delta -0.781 ≈78% ITM Gamma 0.341 Theta -0.01 Vega 0.002 Open interest 40 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.20	$0.05		$1.44	$1.50	$2.30	—	—	2	1
Call · $5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:04.423 UTC Last $0.05 Breakeven $5.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:55.163 UTC Last $1.44 Breakeven $3.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
95	20	—	—	$0.00	$0.30	$0.15		$2.90	$2.55	$3.30	—	—	44	44
Call · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:06.239 UTC Last $0.15 Breakeven $6.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:33.110 UTC Last $2.90 Breakeven $3.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.35	$0.35		$3.55	$3.40	$4.30	—	—	6	21
Call · $7 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:07.140 UTC Last $0.35 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:31.923 UTC Last $3.55 Breakeven $3.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
5	27	—	—	$0.00	$0.35	$0.25		—	$4.40	$5.30	—	—	—	—
Call · $8 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:08.070 UTC Last $0.25 Breakeven $8.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$0.00	$0.35	$1.50		—	$5.50	$6.30	—	—	—	—
Call · $9 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:09.007 UTC Last $1.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	7	—	—	$0.00	$0.35	$4.10		—	$6.50	$7.30	—	—	—	—
Call · $10 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:09.470 UTC Last $4.10 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:07.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.20	$1.55		$4.50	$7.40	$8.30	—	—	2	2
Call · $11 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:09.995 UTC Last $1.55 Breakeven $12.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:55:34.175 UTC Last $4.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.20	$0.93		—	$8.50	$9.30	—	—	—	—
Call · $12 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:10.233 UTC Last $0.93 Breakeven $12.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.20	—		—	$9.50	$10.30	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.15	$0.85		$8.70	$10.50	$11.30	—	—	1	—
Call · $14 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:55:11.005 UTC Last $0.85 Breakeven $14.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:55:34.175 UTC Last $8.70 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.15	$2.15		$6.54	$11.40	$12.30	—	—	1	1
Call · $15 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:11.444 UTC Last $2.15 Breakeven $17.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Feb 3, 2026 Quote as of 2026-09-04 19:55:34.175 UTC Last $6.54 Breakeven $8.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	5	—	—	$0.00	$0.15	$0.70		—	$12.50	$13.30	—	—	—	—
Call · $16 Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:55:11.692 UTC Last $0.70 Breakeven $16.70 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 Unknown Quote as of 2026-09-04 19:55:49.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.15	$0.45		—	$13.50	$14.30	—	—	—	—
Call · $17 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:55:11.904 UTC Last $0.45 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.15	$0.83		—	$14.50	$15.30	—	—	—	—
Call · $18 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:55:12.144 UTC Last $0.83 Breakeven $18.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:34.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$15.50	$16.30	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.352 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 19:55:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	8	—	—	$0.00	$0.15	$1.40		$11.00	$16.40	$17.30	—	—	22	22
Call · $20 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:12.579 UTC Last $1.40 Breakeven $21.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:34.206 UTC Last $11.00 Breakeven $9.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.15	$0.61		—	$17.50	$18.30	—	—	—	—
Call · $21 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:55:12.772 UTC Last $0.61 Breakeven $21.61 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 19:55:48.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	8	—	—	$0.00	$0.15	$0.30		—	$18.50	$19.30	—	—	—	—
Call · $22 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:12.996 UTC Last $0.30 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:34.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$19.50	$20.30	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:34.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.15	$4.35		—	$20.50	$21.30	—	—	—	—
Call · $24 Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:55:13.273 UTC Last $4.35 Breakeven $28.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:34.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.15	$0.94		—	$21.50	$22.30	—	—	—	—
Call · $25 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:13.393 UTC Last $0.94 Breakeven $25.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$22.50	$23.30	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$23.50	$24.30	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.15	$0.75		—	$24.50	$25.30	—	—	—	—
Call · $28 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:13.758 UTC Last $0.75 Breakeven $28.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$26.50	$27.30	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$31.50	$32.30	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.212 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 19:55:48.977 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 3, 2026–Sep 4, 2026; 27 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 15 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.