Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MSTZ
T-Rex 2X Inverse MSTR Daily Target ETF
stock BATS ETF

At Close
Jun 13, 2025 3:59:30 PM EDT
4.74USD-1.710%(-0.08)44,786,477
4.59Bid   4.60Ask   0.01Spread
Pre-market
Jun 16, 2025 8:29:30 AM EDT
4.62USD-2.608%(-0.12)423,100
After-hours
Jun 13, 2025 4:58:30 PM EDT
4.76USD+0.369%(+0.02)341,210
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,49928,8212,7425,614


MSTZ Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

MSTZ Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTZ Jun 20, 2025 Exp. - Max Pain @ $1.50

Puts
Calls


MSTZ Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
44.00 C0.35-53.33%1216304-14MSTZ250620C00044000
43.00 C5.100%1103-11MSTZ250620C00043000
42.00 C5.500%505003-11MSTZ250620C00042000
41.00 C3.600%8803-04MSTZ250620C00041000
40.00 C0.95-13.64%1804-14MSTZ250620C00040000
39.00 C3.90+310.53%1104-09MSTZ250620C00039000
38.00 C1.25-74.49%264004-03MSTZ250620C00038000
37.00 C0.23-87.57%119004-22MSTZ250620C00037000
36.00 C3.80+28.38%2203-12MSTZ250620C00036000
35.00 C0.11-93.71%112305-07MSTZ250620C00035000
34.00 C1.12-82.14%2103-28MSTZ250620C00034000
33.00 C5.00+21.95%4803-04MSTZ250620C00033000
32.00 C0.02-98.82%2605-22MSTZ250620C00032000
31.00 C7.60+31.03%181102-28MSTZ250620C00031000
30.00 C0.20+300.00%3048006-06MSTZ250620C00030000
29.00 C0.40-78.14%111404-16MSTZ250620C00029000
28.00 C0.05-86.49%11006-12MSTZ250620C00028000
27.00 C1.35-60.29%15503-24MSTZ250620C00027000
26.00 C3.40+195.65%16104-07MSTZ250620C00026000
25.00 C0.05-44.44%310105-21MSTZ250620C00025000
24.00 C0.04-50.00%24305-23MSTZ250620C00024000
23.00 C1.00-80.66%1215004-09MSTZ250620C00023000
22.00 C0.95-77.65%1452304-09MSTZ250620C00022000
21.00 C0.20-68.25%234804-28MSTZ250620C00021000
20.00 C0.11+120.00%137506-02MSTZ250620C00020000
19.00 C0.14+16.67%2421805-08MSTZ250620C00019000
18.00 C0.15-40.00%111704-29MSTZ250620C00018000
17.00 C0.050.00%612505-20MSTZ250620C00017000
16.00 C0.10-33.33%116605-08MSTZ250620C00016000
15.00 C0.05-28.57%66105-23MSTZ250620C00015000
14.00 C0.050.00%640406-05MSTZ250620C00014000
13.00 C0.050.00%233705-29MSTZ250620C00013000
12.00 C0.050.00%13,12806-03MSTZ1250620C00012000
12.00 C0.11-45.00%623305-08MSTZ250620C00012000
11.00 C00%0MSTZ1250620C00011000
11.00 C0.100.00%2445405-23MSTZ250620C00011000
10.00 C0.05-68.75%4563603-06MSTZ1250620C00010000
10.00 C0.05-50.00%5053306-05MSTZ250620C00010000
9.00 C0.050.00%21,00806-04MSTZ250620C00009000
9.00 C00%0MSTZ1250620C00009000
8.50 C00%0MSTZ250620C00008500
8.00 C0.050.00%228106-10MSTZ250620C00008000
8.00 C0.150%2025805-23MSTZ1250620C00008000
7.50 C0.15-25.00%5705-29MSTZ250620C00007500
7.00 C0.07-12.50%331206-05MSTZ250620C00007000
7.00 C0.050%1027112-17MSTZ1250620C00007000
6.50 C0.03-25.00%221606-11MSTZ250620C00006500
6.00 C0.05-16.67%12,16003-03MSTZ1250620C00006000
6.00 C0.04+300.00%1189006-11MSTZ250620C00006000
5.50 C0.05-37.50%111,10406-12MSTZ250620C00005500
5.00 C0.10+100.00%261104-04MSTZ1250620C00005000
5.00 C0.15+15.38%26312,11906-12MSTZ250620C00005000
4.50 C0.40+8.11%1624306-12MSTZ250620C00004500
4.00 C0.800.00%267406-12MSTZ250620C00004000
4.00 C0.25+150.00%691104-24MSTZ1250620C00004000
3.50 C1.55+19.23%846206-06MSTZ250620C00003500
3.00 C0.28+12.00%2041102-27MSTZ1250620C00003000
3.00 C1.60-30.74%119806-03MSTZ250620C00003000
2.50 C00%0MSTZ250620C00002500
2.00 C0.040.00%21,58405-23MSTZ1250620C00002000
2.00 C3.09+5.82%4806-06MSTZ250620C00002000
1.50 C00%0MSTZ250620C00001500
1.00 C4.00+14.29%43605-23MSTZ250620C00001000
1.00 C0.05-85.71%34,37205-22MSTZ1250620C00001000
Puts
StrikePriceChangeVolOILastContract Name
44.00 P26.300%1103-12MSTZ250620P00044000
43.00 P00%0MSTZ250620P00043000
42.00 P00%0MSTZ250620P00042000
41.00 P00%0MSTZ250620P00041000
40.00 P00%0MSTZ250620P00040000
39.00 P00%0MSTZ250620P00039000
38.00 P25.80+9.79%11001-27MSTZ250620P00038000
37.00 P24.80-0.80%21212-26MSTZ250620P00037000
36.00 P00%0MSTZ250620P00036000
35.00 P00%0MSTZ250620P00035000
34.00 P00%0MSTZ250620P00034000
33.00 P00%0MSTZ250620P00033000
32.00 P00%0MSTZ250620P00032000
31.00 P00%0MSTZ250620P00031000
30.00 P18.06-6.71%2104-04MSTZ250620P00030000
29.00 P00%0MSTZ250620P00029000
28.00 P16.000%8403-21MSTZ250620P00028000
27.00 P15.20+23.48%10010003-06MSTZ250620P00027000
26.00 P15.90-2.39%19103-27MSTZ250620P00026000
25.00 P12.98+56.39%12103-06MSTZ250620P00025000
24.00 P19.69+146.13%2205-09MSTZ250620P00024000
23.00 P00%0MSTZ250620P00023000
22.00 P17.77-0.17%1505-20MSTZ250620P00022000
21.00 P16.40+0.37%117406-10MSTZ250620P00021000
20.00 P16.12+4.81%86305-09MSTZ250620P00020000
19.00 P14.34+7.50%1211505-02MSTZ250620P00019000
18.00 P13.33+2.54%11206-04MSTZ250620P00018000
17.00 P12.35+0.08%21405-16MSTZ250620P00017000
16.00 P10.90-4.05%131005-05MSTZ250620P00016000
15.00 P10.00-3.38%36306-05MSTZ250620P00015000
14.00 P8.900.00%110505-29MSTZ250620P00014000
13.00 P8.15-1.93%215806-12MSTZ250620P00013000
12.00 P11.00-0.90%1205-21MSTZ1250620P00012000
12.00 P7.55+6.19%113305-15MSTZ250620P00012000
11.00 P00%0MSTZ1250620P00011000
11.00 P7.08+16.07%23205-09MSTZ250620P00011000
10.00 P00%0MSTZ1250620P00010000
10.00 P5.43+3.63%2014406-10MSTZ250620P00010000
9.00 P4.45+14.10%53306-10MSTZ250620P00009000
9.00 P00%0MSTZ1250620P00009000
8.50 P00%0MSTZ250620P00008500
8.00 P3.21-4.46%811106-04MSTZ250620P00008000
8.00 P00%0MSTZ1250620P00008000
7.50 P00%0MSTZ250620P00007500
7.00 P2.54+23.90%2834306-09MSTZ250620P00007000
7.00 P00%0MSTZ1250620P00007000
6.50 P00%0MSTZ250620P00006500
6.00 P00%0MSTZ1250620P00006000
6.00 P1.10-20.86%131906-05MSTZ250620P00006000
5.50 P0.80-23.81%152306-11MSTZ250620P00005500
5.00 P3.800%1002-25MSTZ1250620P00005000
5.00 P0.60+50.00%5073106-09MSTZ250620P00005000
4.50 P0.10-44.44%117806-12MSTZ250620P00004500
4.00 P0.05-37.50%1162706-12MSTZ250620P00004000
4.00 P00%0MSTZ1250620P00004000
3.50 P0.03-40.00%102206-04MSTZ250620P00003500
3.00 P2.55+24.39%101001-24MSTZ1250620P00003000
3.00 P0.05-50.00%423705-30MSTZ250620P00003000
2.50 P00%0MSTZ250620P00002500
2.00 P1.20+20.00%420103-07MSTZ1250620P00002000
2.00 P0.05-85.71%10010105-15MSTZ250620P00002000
1.50 P00%0MSTZ250620P00001500
1.00 P0.56-6.67%4602,57412-13MSTZ250620P00001000
1.00 P0.70-6.67%11,86406-09MSTZ1250620P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC