TSLZ · T-Rex 2X Inverse Tesla Daily Target ETF ETF

Alerts for TSLZ

$12.50 +1.35 (+12.06%) At close · Sep 4

Options Chain

Underlying $12.50 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 62 contracts · mixed daily-bar sessions · Mar 5, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.56

Call-heavy positioning

Open interest

1,654

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$14.00

$1.51 above spot

ATM implied vol

81.6%

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	5	—	—	$10.10	$10.80	$10.75		$0.35	$0.00	$0.05	—	—	1	1
Call · $2 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:50.631 UTC Last $10.75 Breakeven $12.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session May 8, 2026 Quote as of 2026-09-04 13:31:08.048 UTC Last $0.35 Breakeven $1.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$9.10	$9.80	$9.60		—	$0.00	$0.30	—	—	—	—
Call · $3 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:50.634 UTC Last $9.60 Breakeven $12.60 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 19:55:10.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$8.10	$8.60	$8.75		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:50.630 UTC Last $8.75 Breakeven $12.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$7.00	$7.90	$8.35		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:50.633 UTC Last $8.35 Breakeven $13.35 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 19:58:32.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$6.30	$6.80	$7.40		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:50.751 UTC Last $7.40 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.234 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$5.10	$5.80	$6.35		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:50.625 UTC Last $6.35 Breakeven $13.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$4.30	$4.80	$7.88		$0.30	$0.00	$0.20	—	—	1	2
Call · $8 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:58:50.750 UTC Last $7.88 Breakeven $15.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:54.992 UTC Last $0.30 Breakeven $7.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
40	2	—	—	$3.30	$3.80	$3.60		$0.47	$0.00	$0.35	—	—	1	10
Call · $9 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.281 UTC Last $3.60 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:58:34.279 UTC Last $0.47 Breakeven $8.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
35	1	—	—	$2.15	$2.80	$2.65		$0.10	$0.00	$0.15	—	—	54	57
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:21.032 UTC Last $2.65 Breakeven $12.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:43.328 UTC Last $0.10 Breakeven $9.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
64	63	74.1%	0.847	$1.30	$2.00	$1.75		$0.20	$0.15	$0.35	-0.198	92.5%	42	17
Call · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:34.301 UTC Last $1.75 Breakeven $12.75 Implied vol 74.1% Delta 0.847 ≈85% ITM Gamma 0.141 Theta -0.017 Vega 0.005 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.437 UTC Last $0.20 Breakeven $10.80 Implied vol 92.5% Delta -0.198 ≈20% ITM Gamma 0.133 Theta -0.024 Vega 0.006 Open interest 17 OI effective date Sep 3, 2026 Model this put
44	9	81%	0.639	$0.70	$1.30	$1.15		$0.51	$0.40	$0.60	-0.362	82.1%	13	43
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.548 UTC Last $1.15 Breakeven $13.15 Implied vol 81% Delta 0.639 ≈64% ITM Gamma 0.204 Theta -0.029 Vega 0.009 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.141 UTC Last $0.51 Breakeven $11.49 Implied vol 82.1% Delta -0.362 ≈36% ITM Gamma 0.201 Theta -0.029 Vega 0.009 Open interest 43 OI effective date Sep 3, 2026 Model this put
Underlying $12.50
138	53	69.5%	0.405	$0.25	$0.60	$0.54		$1.04	$0.90	$1.35	-0.557	93.3%	2	84
Call · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.548 UTC Last $0.54 Breakeven $13.54 Implied vol 69.5% Delta 0.405 ≈40% ITM Gamma 0.246 Theta -0.026 Vega 0.009 Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.437 UTC Last $1.04 Breakeven $11.96 Implied vol 93.3% Delta -0.557 ≈56% ITM Gamma 0.187 Theta -0.034 Vega 0.009 Open interest 84 OI effective date Sep 3, 2026 Model this put
40	3	77.8%	0.234	$0.10	$0.35	$0.25		$2.30	$1.60	$1.90	-0.749	83%	5	238
Call · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:36.060 UTC Last $0.25 Breakeven $14.25 Implied vol 77.8% Delta 0.234 ≈23% ITM Gamma 0.174 Theta -0.023 Vega 0.007 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.298 UTC Last $2.30 Breakeven $11.70 Implied vol 83% Delta -0.749 ≈75% ITM Gamma 0.169 Theta -0.024 Vega 0.007 Open interest 238 OI effective date Sep 3, 2026 Model this put
63	1	90.2%	0.152	$0.05	$0.25	$0.16		$4.33	$2.35	$3.10	-0.804	105.3%	2	114
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.052 UTC Last $0.16 Breakeven $15.16 Implied vol 90.2% Delta 0.152 ≈15% ITM Gamma 0.115 Theta -0.02 Vega 0.005 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.437 UTC Last $4.33 Breakeven $10.67 Implied vol 105.3% Delta -0.804 ≈80% ITM Gamma 0.116 Theta -0.026 Vega 0.006 Open interest 114 OI effective date Sep 3, 2026 Model this put
57	3	—	—	$0.00	$0.15	$0.05		$3.22	$3.30	$3.90	-0.89	102.7%	1	16
Call · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:34.277 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.402 UTC Last $3.22 Breakeven $12.78 Implied vol 102.7% Delta -0.89 ≈89% ITM Gamma 0.081 Theta -0.017 Vega 0.004 Open interest 16 OI effective date Sep 3, 2026 Model this put
56	1	—	—	$0.00	$0.35	$0.25		—	$4.30	$5.00	—	—	—	—
Call · $17 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:34.280 UTC Last $0.25 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$0.35	$0.20		$3.29	$5.30	$5.90	—	—	2	13
Call · $18 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:34.284 UTC Last $0.20 Breakeven $18.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:58:50.750 UTC Last $3.29 Breakeven $14.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
356	1	—	—	$0.00	$0.35	$0.10		—	$6.20	$7.00	—	—	—	—
Call · $19 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:34.293 UTC Last $0.10 Breakeven $19.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
53	2	—	—	$0.00	$0.05	$0.05		—	$7.20	$7.80	—	—	—	—
Call · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 14:04:02.252 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.20	$8.90	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.184 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 19:59:52.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.30	$0.60		—	$9.20	$10.00	—	—	—	—
Call · $22 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:58:34.283 UTC Last $0.60 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.30	$0.78		—	$10.20	$11.00	—	—	—	—
Call · $23 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:02.188 UTC Last $0.78 Breakeven $23.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$2.00		—	$11.20	$11.90	—	—	—	—
Call · $24 Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:58:32.023 UTC Last $2.00 Breakeven $26.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.30	$1.58		—	$12.20	$12.90	—	—	—	—
Call · $25 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:58:32.077 UTC Last $1.58 Breakeven $26.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$13.20	$14.00	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.010 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 19:58:51.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$14.20	$15.00	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.010 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 19:58:51.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$15.20	$15.90	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.010 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 19:59:51.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$16.10	$16.90	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.010 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 19:59:55.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	14	—	—	$0.00	$0.30	$0.20		—	$17.20	$17.90	—	—	—	—
Call · $30 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:58:32.010 UTC Last $0.20 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$18.20	$18.90	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.010 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 19:58:51.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.30	$0.05		—	$22.20	$22.90	—	—	—	—
Call · $35 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:34.286 UTC Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.813 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 5, 2026–Sep 4, 2026; 26 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 23 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.