Cboe Global Markets

MSTU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

T-REX 2X LONG MSTR DAILY TARGET (mstu)

2025-06-02 11:02:30 ET (Delayed)
Bid: 
7.58
Ask: 
7.59
Vol: 
12,651,154
Last: 
7.59
Change: 
+0.1265 (+1.6957%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
1.1
+0.15
1.1
1.2
328
1.29
0.8759
0.1899
816
MSTU 7.000
0.75
+0.15
0.7
0.75
100
1.15
0.7632
0.3331
1132
MSTU 7.500
0.4
+0.075
0.35
0.45
847
1.1
0.5618
0.4552
1766
MSTU 8.000
0.2
+0.025
0.15
0.2
2,066
1.03
0.3519
0.4054
3841
MSTU 8.500
0.05
-0.025
0.05
0.1
699
1.05
0.2168
0.2892
1666
MSTU 9.000
0.04
-0.01
0
0.05
162
1.04
0.1398
0.198
2289
Fri Jun 06 2025
Strike
MSTU 6.500
MSTU 7.000
MSTU 7.500
MSTU 8.000
MSTU 8.500
MSTU 9.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
0.05
-0.075
0.05
0.1
266
1.35
-0.1239
0.1896
1288
MSTU 7.000
0.15
-0.125
0.1
0.2
353
1.19
-0.2364
0.3328
2880
MSTU 7.500
0.35
-0.2
0.3
0.35
202
1.13
-0.4377
0.4552
1453
MSTU 8.000
0.61
-0.265
0.6
0.65
45
1.14
-0.6476
0.4056
1218
MSTU 8.500
0.95
-0.35
0.95
1.05
256
1.1
-0.7829
0.2895
1497
MSTU 9.000
1.45
-0.275
1.4
1.5
413
1.13
-0.86
0.1983
1755
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
1.25
+0.225
1.2
1.3
10
1.15
0.8014
0.182
54
MSTU 7.000
0.85
+0.1
0.85
0.95
52
1.13
0.6933
0.2457
87
MSTU 7.500
0.65
+0.125
0.55
0.65
563
1.08
0.5553
0.2864
1476
MSTU 8.000
0.38
+0.03
0.35
0.4
118
1.04
0.4149
0.2824
1339
MSTU 8.500
0.25
+0.025
0.2
0.25
302
1.03
0.2982
0.2448
709
MSTU 9.000
0.12
-0.055
0.1
0.2
717
1.08
0.212
0.1972
545
Fri Jun 13 2025
Strike
MSTU 6.500
MSTU 7.000
MSTU 7.500
MSTU 8.000
MSTU 8.500
MSTU 9.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
0.2
-0.1
0.15
0.2
3
1.12
-0.1989
0.1796
412
MSTU 7.000
0.33
-0.145
0.3
0.35
43
1.11
-0.3062
0.2435
1103
MSTU 7.500
0.6
-0.15
0.5
0.55
20
1.06
-0.4432
0.2844
403
MSTU 8.000
0.8
-0.25
0.75
0.85
7
1.02
-0.5827
0.2806
498
MSTU 8.500
1.15
-0.3
1.1
1.2
5
1.01
-0.6986
0.2434
421
MSTU 9.000
1.63
-0.22
1.5
1.65
1
1.05
-0.7843
0.1962
717
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 7.300
0.73
+0
0.8
0.9
0
1.09
0.6026
0.2159
413
MSTU 7.400
0.81
+0.11
0.75
0.85
2
1.08
0.5802
0.2195
157
MSTU 7.500
0.75
+0.1
0.7
0.8
60
1.08
0.5576
0.2224
1107
MSTU 7.600
0.85
+0
0.65
0.75
0
1.07
0.5352
0.2244
143
MSTU 7.700
0.67
+0.095
0.6
0.7
16
1.06
0.5128
0.2254
338
MSTU 7.800
0.61
+0.06
0.55
0.6
26
1.01
0.4906
0.2256
996
Fri Jun 20 2025
Strike
MSTU 7.300
MSTU 7.400
MSTU 7.500
MSTU 7.600
MSTU 7.700
MSTU 7.800
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 7.300
0.6
-0.175
0.55
0.6
1
1.05
-0.3944
0.2133
951
MSTU 7.400
0.79
+0
0.6
0.65
0
1.05
-0.4166
0.217
593
MSTU 7.500
0.65
-0.225
0.65
0.7
10
1.05
-0.4389
0.2199
1681
MSTU 7.600
0.95
+0
0.7
0.75
0
1.04
-0.4611
0.222
617
MSTU 7.700
0.97
+0
0.75
0.85
0
1.07
-0.4833
0.2232
77
MSTU 7.800
0.95
+0
0.8
0.9
0
1.05
-0.5052
0.2235
3024
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
1.37
+0
1.35
1.5
0
1.08
0.7391
0.1423
42
MSTU 7.000
1.16
+0.11
1.05
1.2
2
1.08
0.6551
0.1655
110
MSTU 7.500
0.83
+0
0.8
0.95
0
1.08
0.5647
0.1795
173
MSTU 8.000
0.73
+0.105
0.65
0.75
31
1.12
0.4755
0.1822
972
MSTU 8.500
0.5
+0
0.5
0.55
163
1.1
0.3938
0.1753
504
MSTU 9.000
0.39
+0.04
0.35
0.45
280
1.11
0.3228
0.1619
531
Fri Jun 27 2025
Strike
MSTU 6.500
MSTU 7.000
MSTU 7.500
MSTU 8.000
MSTU 8.500
MSTU 9.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTU 6.500
0.4
-0.15
0.35
0.45
3
1.12
-0.258
0.1398
120
MSTU 7.000
0.6
-0.15
0.55
0.65
16
1.11
-0.3408
0.1633
205
MSTU 7.500
0.85
-0.2
0.8
0.9
10
1.11
-0.4302
0.1775
371
MSTU 8.000
1.1
-0.25
1.1
1.15
2
1.08
-0.5185
0.1805
1693
MSTU 8.500
1.45
-0.25
1.4
1.5
3
1.07
-0.5995
0.1739
211
MSTU 9.000
1.78
-0.47
1.8
1.9
9
1.11
-0.67
0.1608
286
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.