CRWU · T-REX 2X Long CRWV Daily Target ETF ETF

$38.49 +3.75 (+10.79%) At close · Sep 4

Options Chain

Underlying $38.49 · 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 58 contracts returned · mixed daily-bar sessions · Aug 25, 2026–Sep 4, 2026; 33 unknown

Put / call OI

0.60

Call-heavy positioning · partial

Open interest

656

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 Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$2.45	$3.30	—		—	$0.00	$0.35	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.350 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 19:59:53.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	—	—	—	$1.45	$2.25	—		—	$0.00	$0.35	—	—	—	2
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
29	5	—	—	$0.55	$1.30	$0.90		$0.15	$0.05	$0.50	—	—	1	66
Call · $3 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.350 UTC Last $0.90 Breakeven $3.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.412 UTC Last $0.15 Breakeven $2.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
111	1	—	—	$0.00	$0.55	$0.50		$0.60	$0.30	$0.85	—	—	1	108
Call · $4 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.078 UTC Last $0.50 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.428 UTC Last $0.60 Breakeven $3.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this put
79	53	—	—	$0.00	$0.40	$0.05		—	$0.90	$1.70	—	—	—	28
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.075 UTC Last $0.05 Breakeven $5.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
75	5	—	—	$0.00	$0.05	$0.02		—	$1.80	$2.60	—	—	—	10
Call · $6 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:48:56.345 UTC Last $0.02 Breakeven $6.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
31	—	—	—	$0.00	$0.35	—		—	$2.75	$3.60	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$3.70	$4.60	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.349 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 19:59:53.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.35	—		—	$4.70	$5.60	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.80	$19.30	—		$0.36	$0.00	$0.60	—	—	1	2
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:20.191 UTC Last $0.36 Breakeven $19.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.00	$14.50	—		$0.44	$0.00	$0.80	—	—	12	14
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:14.280 UTC Last $0.44 Breakeven $24.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	143.1%	0.856	$8.70	$10.10	—		$1.00	$0.50	$1.25	-0.144	143.4%	1	9
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.547 UTC Last — Breakeven — Implied vol 143.1% Delta 0.856 ≈86% ITM Gamma 0.022 Theta -0.093 Vega 0.017 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $1.00 Breakeven $29.00 Implied vol 143.4% Delta -0.144 ≈14% ITM Gamma 0.022 Theta -0.09 Vega 0.017 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	141.3%	0.829	$7.90	$9.30	—		$3.40	$0.70	$1.65	-0.178	147%	1	4
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.107 UTC Last — Breakeven — Implied vol 141.3% Delta 0.829 ≈83% ITM Gamma 0.025 Theta -0.103 Vega 0.019 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.348 UTC Last $3.40 Breakeven $27.60 Implied vol 147% Delta -0.178 ≈18% ITM Gamma 0.024 Theta -0.106 Vega 0.019 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	142.9%	0.795	$7.20	$8.60	—		—	$0.85	$1.85	-0.204	142%	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.396 UTC Last — Breakeven — Implied vol 142.9% Delta 0.795 ≈80% ITM Gamma 0.027 Theta -0.116 Vega 0.021 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.394 UTC Last — Breakeven — Implied vol 142% Delta -0.204 ≈20% ITM Gamma 0.028 Theta -0.111 Vega 0.021 Open interest — OI effective date — Model this put
2	2	142.4%	0.762	$6.50	$7.90	$4.90		$4.47	$1.40	$2.20	-0.244	148.3%	2	—
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:18.948 UTC Last $4.90 Breakeven $37.90 Implied vol 142.4% Delta 0.762 ≈76% ITM Gamma 0.03 Theta -0.125 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.209 UTC Last $4.47 Breakeven $28.53 Implied vol 148.3% Delta -0.244 ≈24% ITM Gamma 0.029 Theta -0.129 Vega 0.023 Open interest — OI effective date — Model this put
3	3	142.4%	0.726	$5.90	$7.20	$4.40		—	$1.75	$2.50	-0.277	146.9%	—	—
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:18.426 UTC Last $4.40 Breakeven $38.40 Implied vol 142.4% Delta 0.726 ≈73% ITM Gamma 0.032 Theta -0.135 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.350 UTC Last — Breakeven — Implied vol 146.9% Delta -0.277 ≈28% ITM Gamma 0.031 Theta -0.136 Vega 0.024 Open interest — OI effective date — Model this put
5	6	142.8%	0.689	$5.30	$6.60	$5.58		$4.70	$2.20	$2.90	-0.314	148%	1	2
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:30.436 UTC Last $5.58 Breakeven $40.58 Implied vol 142.8% Delta 0.689 ≈69% ITM Gamma 0.034 Theta -0.143 Vega 0.026 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.350 UTC Last $4.70 Breakeven $30.30 Implied vol 148% Delta -0.314 ≈31% ITM Gamma 0.033 Theta -0.145 Vega 0.026 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	145.2%	0.65	$4.80	$6.10	$4.20		—	$2.40	$3.50	-0.35	146.6%	—	—
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:30.155 UTC Last $4.20 Breakeven $40.20 Implied vol 145.2% Delta 0.65 ≈65% ITM Gamma 0.035 Theta -0.152 Vega 0.027 Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.349 UTC Last — Breakeven — Implied vol 146.6% Delta -0.35 ≈35% ITM Gamma 0.035 Theta -0.15 Vega 0.027 Open interest — OI effective date — Model this put
4	4	144.3%	0.613	$4.30	$5.50	$2.45		—	$3.10	$4.00	-0.388	151.1%	—	—
Call · $37 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:29.889 UTC Last $2.45 Breakeven $39.45 Implied vol 144.3% Delta 0.613 ≈61% ITM Gamma 0.037 Theta -0.156 Vega 0.028 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.751 UTC Last — Breakeven — Implied vol 151.1% Delta -0.388 ≈39% ITM Gamma 0.035 Theta -0.16 Vega 0.028 Open interest — OI effective date — Model this put
—	—	147.3%	0.575	$3.90	$5.10	—		—	$3.60	$4.40	-0.424	148.7%	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.519 UTC Last — Breakeven — Implied vol 147.3% Delta 0.575 ≈58% ITM Gamma 0.037 Theta -0.163 Vega 0.029 Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.501 UTC Last — Breakeven — Implied vol 148.7% Delta -0.424 ≈42% ITM Gamma 0.036 Theta -0.161 Vega 0.029 Open interest — OI effective date — Model this put
Underlying $38.49
8	3	148.9%	0.539	$3.50	$4.70	$3.60		—	$3.80	$5.10	-0.463	145.1%	—	—
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.499 UTC Last $3.60 Breakeven $42.60 Implied vol 148.9% Delta 0.539 ≈54% ITM Gamma 0.037 Theta -0.167 Vega 0.029 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.257 UTC Last — Breakeven — Implied vol 145.1% Delta -0.463 ≈46% ITM Gamma 0.038 Theta -0.159 Vega 0.029 Open interest — OI effective date — Model this put
—	3	147.5%	0.502	$3.20	$4.10	$2.75		$5.90	$4.60	$5.70	-0.497	148.9%	1	1
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.511 UTC Last $2.75 Breakeven $42.75 Implied vol 147.5% Delta 0.502 ≈50% ITM Gamma 0.037 Theta -0.166 Vega 0.029 Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.349 UTC Last $5.90 Breakeven $34.10 Implied vol 148.9% Delta -0.497 ≈50% ITM Gamma 0.037 Theta -0.164 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	149.2%	0.469	$2.85	$3.80	$4.80		—	$5.20	$6.20	-0.534	146.4%	—	—
Call · $41 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.505 UTC Last $4.80 Breakeven $45.80 Implied vol 149.2% Delta 0.469 ≈47% ITM Gamma 0.037 Theta -0.167 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.527 UTC Last — Breakeven — Implied vol 146.4% Delta -0.534 ≈53% ITM Gamma 0.037 Theta -0.16 Vega 0.029 Open interest — OI effective date — Model this put
2	1	147.2%	0.432	$2.45	$3.40	$2.90		—	$5.90	$7.00	-0.565	149.6%	—	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.513 UTC Last $2.90 Breakeven $44.90 Implied vol 147.2% Delta 0.432 ≈43% ITM Gamma 0.037 Theta -0.163 Vega 0.029 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.349 UTC Last — Breakeven — Implied vol 149.6% Delta -0.565 ≈56% ITM Gamma 0.036 Theta -0.162 Vega 0.029 Open interest — OI effective date — Model this put
—	—	150.3%	0.404	$2.20	$3.20	—		—	$6.60	$7.80	-0.594	151.9%	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.510 UTC Last — Breakeven — Implied vol 150.3% Delta 0.404 ≈40% ITM Gamma 0.036 Theta -0.164 Vega 0.028 Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.402 UTC Last — Breakeven — Implied vol 151.9% Delta -0.594 ≈59% ITM Gamma 0.035 Theta -0.162 Vega 0.028 Open interest — OI effective date — Model this put
5	1	150.6%	0.373	$1.95	$2.90	$0.50		—	$7.30	$8.50	-0.626	151.4%	—	—
Call · $44 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.349 UTC Last $0.50 Breakeven $44.50 Implied vol 150.6% Delta 0.373 ≈37% ITM Gamma 0.035 Theta -0.161 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.414 UTC Last — Breakeven — Implied vol 151.4% Delta -0.626 ≈63% ITM Gamma 0.034 Theta -0.157 Vega 0.028 Open interest — OI effective date — Model this put
41	41	153.7%	0.349	$1.75	$2.75	$0.82		—	$8.00	$9.30	-0.655	151.8%	—	—
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.865 UTC Last $0.82 Breakeven $45.82 Implied vol 153.7% Delta 0.349 ≈35% ITM Gamma 0.033 Theta -0.16 Vega 0.027 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.538 UTC Last — Breakeven — Implied vol 151.8% Delta -0.655 ≈65% ITM Gamma 0.033 Theta -0.153 Vega 0.027 Open interest — OI effective date — Model this put
—	1	—	—	$0.85	$1.90	$0.70		—	$12.10	$13.50	—	—	—	—
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.274 UTC Last $0.70 Breakeven $50.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.35	$1.30	—		—	$16.60	$18.00	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.806 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 · Aug 25, 2026–Sep 4, 2026; 33 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 22 strikes around the money are shown by default — switch to "All 29" for the wings.