COZX · Tradr 2X Long CORZ Daily ETF ETF

Alerts for COZX

$8.94 -0.07 (-0.79%) At close · Sep 4

Options Chain

Underlying $8.94 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 70 contracts · mixed daily-bar sessions · Mar 24, 2026–Sep 3, 2026; 56 unknown

Put / call OI

1.00

Balanced positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$1.06 above spot

ATM implied vol

145%

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 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
1	1	—	—	$7.40	$8.40	$12.12		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:55:17.843 UTC Last $12.12 Breakeven $13.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:32:11.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.40	$7.40	—		—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.622 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 19:55:09.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$6.40	—		—	$0.00	$0.45	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.396 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 19:55:08.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$5.40	—		—	$0.00	$0.45	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.145 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 19:55:08.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$4.40	—		—	$0.00	$0.45	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.898 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 19:55:07.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$3.50	—		—	$0.00	$0.50	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.880 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 19:59:26.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	140.4%	0.863	$1.65	$2.60	—		$0.75	$0.00	$0.65	—	—	1	2
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.566 UTC Last — Breakeven — Implied vol 140.4% Delta 0.863 ≈86% ITM Gamma 0.097 Theta -0.021 Vega 0.004 Open interest — OI effective date — Model this call Put · $7 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:04.650 UTC Last $0.75 Breakeven $6.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	138.1%	0.717	$0.95	$1.85	—		$0.70	$0.50	$0.70	-0.3	164.7%	1	1
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.606 UTC Last — Breakeven — Implied vol 138.1% Delta 0.717 ≈72% ITM Gamma 0.151 Theta -0.032 Vega 0.006 Open interest — OI effective date — Model this call Put · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:02.928 UTC Last $0.70 Breakeven $7.30 Implied vol 164.7% Delta -0.3 ≈30% ITM Gamma 0.13 Theta -0.038 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $8.94
—	—	150.9%	0.546	$0.65	$1.25	—		$1.00	$0.55	$1.30	-0.459	139.1%	1	1
Call · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.286 UTC Last — Breakeven — Implied vol 150.9% Delta 0.546 ≈55% ITM Gamma 0.162 Theta -0.041 Vega 0.006 Open interest — OI effective date — Model this call Put · $9 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:01.462 UTC Last $1.00 Breakeven $8.00 Implied vol 139.1% Delta -0.459 ≈46% ITM Gamma 0.176 Theta -0.037 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	152.8%	0.397	$0.30	$0.90	—		$1.94	$1.20	$2.10	-0.603	152.9%	1	3
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.054 UTC Last — Breakeven — Implied vol 152.8% Delta 0.397 ≈40% ITM Gamma 0.156 Theta -0.04 Vega 0.006 Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:15.078 UTC Last $1.94 Breakeven $8.06 Implied vol 152.9% Delta -0.603 ≈60% ITM Gamma 0.156 Theta -0.039 Vega 0.006 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	159.9%	0.285	$0.05	$0.75	—		—	$2.00	$2.90	-0.714	160.2%	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.567 UTC Last — Breakeven — Implied vol 159.9% Delta 0.285 ≈29% ITM Gamma 0.131 Theta -0.037 Vega 0.006 Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.494 UTC Last — Breakeven — Implied vol 160.2% Delta -0.714 ≈71% ITM Gamma 0.131 Theta -0.036 Vega 0.006 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$4.80		$3.00	$2.85	$3.80	—	—	4	—
Call · $12 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:26.566 UTC Last $4.80 Breakeven $16.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:55:16.768 UTC Last $3.00 Breakeven $9.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$3.70	$4.80	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.567 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 19:55:17.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$4.70	$5.70	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$0.00	$0.50	$16.30		—	$5.70	$6.70	—	—	—	—
Call · $15 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:55:09.033 UTC Last $16.30 Breakeven $31.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.50	$4.10		—	$6.60	$7.70	—	—	—	—
Call · $16 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:55:09.669 UTC Last $4.10 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$0.00	$0.45	$8.57		—	$7.60	$8.60	—	—	—	—
Call · $17 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:55:10.189 UTC Last $8.57 Breakeven $25.57 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 19:55:17.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.60	$9.60	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$9.60	$10.60	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.054 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 19:55:18.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	6	—	—	$0.00	$0.45	$7.47		—	$10.60	$11.60	—	—	—	—
Call · $20 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:55:11.368 UTC Last $7.47 Breakeven $27.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$11.60	$12.60	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.639 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 19:55:18.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$12.60	$13.60	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.904 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 19:55:18.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$13.60	$14.60	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.089 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 19:55:18.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$13.00	$14.60	$15.60	—	—	3	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:18.541 UTC Last $13.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.45	$10.10		—	$15.60	$16.60	—	—	—	—
Call · $25 Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:55:12.526 UTC Last $10.10 Breakeven $35.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$16.60	$17.60	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.735 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 19:55:18.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.45	$9.45		—	$17.60	$18.60	—	—	—	—
Call · $27 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:55:12.869 UTC Last $9.45 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$18.60	$19.60	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$19.60	$20.60	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$20.60	$21.60	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.255 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 19:55:19.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$21.60	$22.60	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.386 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 19:55:19.079 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$22.60	$23.60	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.449 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 19:55:19.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$23.60	$24.60	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.576 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 19:55:19.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$24.60	$25.60	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.636 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 19:55:19.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$25.60	$26.60	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.755 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 19:55:19.325 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 24, 2026–Sep 3, 2026; 56 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 21 strikes around the money are shown by default — switch to "All 35" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.