NVDQ · T-Rex 2X Inverse NVIDIA Daily Target ETF ETF

Alerts for NVDQ

$8.13 -0.15 (-1.75%) At close · Sep 4

Options Chain

Underlying $8.13 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 58 contracts · mixed daily-bar sessions · Mar 13, 2026–Sep 4, 2026; 14 unknown

Put / call OI

0.08

Call-heavy positioning

Open interest

2,025

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$0.13 below spot

ATM implied vol

67.9%

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
—	8	—	—	$6.70	$7.50	$7.45		—	$0.00	$0.30	—	—	—	—
Call · $1 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:55.377 UTC Last $7.45 Breakeven $8.45 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 19:59:59.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	26	—	—	$5.70	$6.20	$6.65		—	$0.00	$0.30	—	—	—	—
Call · $2 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.349 UTC Last $6.65 Breakeven $8.65 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 19:59:59.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$4.70	$5.30	$5.55		—	$0.00	$0.30	—	—	—	—
Call · $3 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.465 UTC Last $5.55 Breakeven $8.55 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 19:59:59.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$3.70	$4.50	$4.55		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:43.987 UTC Last $4.55 Breakeven $8.55 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 19:59:59.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$2.75	$3.50	$4.10		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.860 UTC Last $4.10 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
72	23	—	—	$1.75	$2.45	$2.50		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.426 UTC Last $2.50 Breakeven $8.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	88.2%	0.847	$1.10	$1.40	$1.33		$0.30	$0.00	$0.35	—	—	1	2
Call · $7 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.449 UTC Last $1.33 Breakeven $8.33 Implied vol 88.2% Delta 0.847 ≈85% ITM Gamma 0.182 Theta -0.013 Vega 0.004 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.30 Breakeven $6.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
506	28	51.5%	0.592	$0.15	$0.60	$0.40		$0.51	$0.20	$0.65	-0.425	84.4%	3	8
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.40 Breakeven $8.40 Implied vol 51.5% Delta 0.592 ≈59% ITM Gamma 0.512 Theta -0.013 Vega 0.006 Open interest 506 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.51 Breakeven $7.49 Implied vol 84.4% Delta -0.425 ≈42% ITM Gamma 0.315 Theta -0.02 Vega 0.006 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $8.13
54	21	79.1%	0.265	$0.10	$0.25	$0.15		$0.76	$0.70	$1.35	-0.741	77.2%	17	43
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.15 Breakeven $9.15 Implied vol 79.1% Delta 0.265 ≈26% ITM Gamma 0.281 Theta -0.016 Vega 0.005 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.76 Breakeven $8.24 Implied vol 77.2% Delta -0.741 ≈74% ITM Gamma 0.284 Theta -0.015 Vega 0.005 Open interest 43 OI effective date Sep 3, 2026 Model this put
723	2	105.9%	0.165	$0.05	$0.20	$0.05		$1.60	$1.75	$2.25	-0.823	110.4%	1	12
Call · $10 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $0.05 Breakeven $10.05 Implied vol 105.9% Delta 0.165 ≈16% ITM Gamma 0.159 Theta -0.016 Vega 0.004 Open interest 723 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:28.687 UTC Last $1.60 Breakeven $8.40 Implied vol 110.4% Delta -0.823 ≈82% ITM Gamma 0.159 Theta -0.017 Vega 0.004 Open interest 12 OI effective date Sep 3, 2026 Model this put
92	16	—	—	$0.00	$0.35	$0.09		$2.15	$2.55	$3.30	—	—	2	8
Call · $11 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.09 Breakeven $11.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:28.941 UTC Last $2.15 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
19	5	—	—	$0.00	$0.05	$0.05		$2.05	$3.50	$4.30	—	—	1	6
Call · $12 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 15:27:35.455 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.437 UTC Last $2.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
30	2	—	—	$0.00	$0.30	$0.04		$2.58	$4.50	$5.30	—	—	3	4
Call · $13 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.04 Breakeven $13.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:56:48.717 UTC Last $2.58 Breakeven $10.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
24	2	—	—	$0.00	$0.30	$1.25		$4.50	$5.50	$6.30	—	—	14	15
Call · $14 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $1.25 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:46.365 UTC Last $4.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$0.00	$0.30	$0.01		$6.50	$6.50	$7.30	—	—	25	25
Call · $15 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.01 Breakeven $15.01 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 Sep 2, 2026 Quote as of 2026-09-04 19:59:12.641 UTC Last $6.50 Breakeven $8.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
10	4	—	—	$0.00	$0.30	$0.60		$4.49	$7.50	$8.30	—	—	1	1
Call · $16 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.60 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:58:52.523 UTC Last $4.49 Breakeven $11.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
10	3	—	—	$0.00	$0.30	$0.79		—	$8.50	$9.30	—	—	—	—
Call · $17 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.509 UTC Last $0.79 Breakeven $17.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$0.30	$1.72		—	$9.50	$10.30	—	—	—	—
Call · $18 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:59.460 UTC Last $1.72 Breakeven $19.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$0.30	$0.62		$8.50	$10.50	$11.30	—	—	1	1
Call · $19 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.459 UTC Last $0.62 Breakeven $19.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:59.437 UTC Last $8.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.30	$1.31		$9.50	$11.50	$12.30	—	—	2	—
Call · $20 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:59.509 UTC Last $1.31 Breakeven $21.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:56:42.258 UTC Last $9.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	1	—	—	$0.00	$0.30	$0.30		—	$12.50	$13.30	—	—	—	—
Call · $21 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.30 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.30	$0.60		$10.80	$13.50	$14.30	—	—	15	15
Call · $22 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:59.450 UTC Last $0.60 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.438 UTC Last $10.80 Breakeven $11.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$0.00	$0.30	$0.75		—	$14.50	$15.30	—	—	—	—
Call · $23 Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.75 Breakeven $23.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.30	$0.68		—	$15.50	$16.30	—	—	—	—
Call · $24 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.68 Breakeven $24.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	2	—	—	$0.00	$0.30	$0.85		—	$16.50	$17.30	—	—	—	—
Call · $25 Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.460 UTC Last $0.85 Breakeven $25.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.30	$0.80		—	$17.60	$18.30	—	—	—	—
Call · $26 Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.451 UTC Last $0.80 Breakeven $26.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.30	$0.40		—	$18.60	$19.30	—	—	—	—
Call · $27 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:59.444 UTC Last $0.40 Breakeven $27.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	10	—	—	$0.00	$0.30	$0.15		$14.60	$21.60	$22.30	—	—	1	1
Call · $30 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.15 Breakeven $30.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:57:08.297 UTC Last $14.60 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
117	8	—	—	$0.00	$0.30	$0.45		$19.40	$26.60	$27.30	—	—	5	2
Call · $35 Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:59.441 UTC Last $0.45 Breakeven $35.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:58:01.189 UTC Last $19.40 Breakeven $15.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 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 · Mar 13, 2026–Sep 4, 2026; 14 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 20 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.