Breaking News

T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

10.30 -0.68 -6.19%

03:59:59 - Closed. Currency in USD

After Hours

10.28

-0.02

-0.19%

7:59:01 - Real-time Data

Type: ETF

Market: United States

Issuer: Tuttle Capital Management, LLC

Asset Class: Equity

Volume: 12,815,321
Bid/Ask: 0.00 / 0.00
Day's Range: 9.07 - 11.02

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

T-Rex 2X Inverse MSTR Daily Target Options Chain

Get free option data for MSTZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the T-Rex 2X Inverse MSTR Daily Target ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 07, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.76	0%	6	7.2	2	4.00	0	0%	0	0.35	0
MSTZ Call 4.00 Exp: Aug 14, 2026 Last: 5.76 Chg.: 0% SymbolMSTZ\|20260814\|4.00C Delta0.988 Imp Vol3.4828 Bid6 Gamma0.0061 Theoretical6.6 Ask7.2 Theta-0.0117 Intrinsic Value6.33 Volume2 Vega0.0005 Time Value-0.57 Open Interest47 Rho0.0007 Delta / Theta-84.1008 MSTZ Put 4.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolMSTZ\|20260814\|4.00P Delta-0.0425 Imp Vol5.1418 Bid0 Gamma0.012 Theoretical0.18 Ask0.35 Theta-0.0487 Intrinsic Value-6.33 Volume0 Vega0.0013 Time Value6.33 Open Interest0 Rho-0.0001 Delta / Theta0.8743
4.79	0%	4.9	6.2	2	5.00	0	0%	0	0.75	0
MSTZ Call 5.00 Exp: Aug 14, 2026 Last: 4.79 Chg.: 0% SymbolMSTZ\|20260814\|5.00C Delta0.9961 Imp Vol2.158 Bid4.9 Gamma0.0037 Theoretical5.58 Ask6.2 Theta-0.0031 Intrinsic Value5.33 Volume2 Vega0.0002 Time Value-0.54 Open Interest1 Rho0.0009 Delta / Theta-317.9244 MSTZ Put 5.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolMSTZ\|20260814\|5.00P Delta-0.0795 Imp Vol5.1454 Bid0 Gamma0.0197 Theoretical0.38 Ask0.75 Theta-0.0795 Intrinsic Value-5.33 Volume0 Vega0.0022 Time Value5.33 Open Interest0 Rho-0.0002 Delta / Theta1
3.8	0%	4	5.2	3	6.00	0	0%	0	0.75	0
MSTZ Call 6.00 Exp: Aug 14, 2026 Last: 3.8 Chg.: 0% SymbolMSTZ\|20260814\|6.00C Delta0.9812 Imp Vol2.1188 Bid4 Gamma0.0148 Theoretical4.6 Ask5.2 Theta-0.0107 Intrinsic Value4.33 Volume3 Vega0.0007 Time Value-0.53 Open Interest0 Rho0.0011 Delta / Theta-91.2931 MSTZ Put 6.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolMSTZ\|20260814\|6.00P Delta-0.1006 Imp Vol4.1272 Bid0 Gamma0.0292 Theoretical0.38 Ask0.75 Theta-0.076 Intrinsic Value-4.33 Volume0 Vega0.0026 Time Value4.33 Open Interest0 Rho-0.0003 Delta / Theta1.3245
					10.33	Price @ Aug 07, 2026 19:58 GMT
0.4	-68%	0.2	1.2	18	10.50	0.77	0%	0.4	0.95	4
MSTZ Call 10.50 Exp: Aug 14, 2026 Last: 0.4 Chg.: -68% SymbolMSTZ\|20260814\|10.50C Delta0.5504 Imp Vol1.1345 Bid0.2 Gamma0.2383 Theoretical0.7 Ask1.2 Theta-0.0475 Intrinsic Value-0.17 Volume18 Vega0.0058 Time Value0.57 Open Interest12 Rho0.001 Delta / Theta-11.5971 MSTZ Put 10.50 Exp: Aug 14, 2026 Last: 0.77 Chg.: 0% SymbolMSTZ\|20260814\|10.50P Delta-0.4488 Imp Vol1.228 Bid0.4 Gamma0.2202 Theoretical0.67 Ask0.95 Theta-0.0503 Intrinsic Value0.17 Volume4 Vega0.0058 Time Value0.6 Open Interest13 Rho-0.0009 Delta / Theta8.9166
0.83	-4.6%	0.5	0.8	46	11.00	0	0%	0.65	1.65	0
MSTZ Call 11.00 Exp: Aug 14, 2026 Last: 0.83 Chg.: -4.6% SymbolMSTZ\|20260814\|11.00C Delta0.4601 Imp Vol1.4184 Bid0.5 Gamma0.1912 Theoretical0.65 Ask0.8 Theta-0.0593 Intrinsic Value-0.67 Volume46 Vega0.0058 Time Value1.5 Open Interest21 Rho0.0008 Delta / Theta-7.7593 MSTZ Put 11.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolMSTZ\|20260814\|11.00P Delta-0.5295 Imp Vol1.5547 Bid0.65 Gamma0.1749 Theoretical1.15 Ask1.65 Theta-0.0641 Intrinsic Value0.67 Volume0 Vega0.0058 Time Value-0.67 Open Interest14 Rho-0.0011 Delta / Theta8.2606
0.4	-33.33%	0.35	0.85	3	11.50	1.4	0%	1.2	1.65	5
MSTZ Call 11.50 Exp: Aug 14, 2026 Last: 0.4 Chg.: -33.33% SymbolMSTZ\|20260814\|11.50C Delta0.3991 Imp Vol1.6334 Bid0.35 Gamma0.1615 Theoretical0.6 Ask0.85 Theta-0.0663 Intrinsic Value-1.17 Volume3 Vega0.0057 Time Value1.57 Open Interest10 Rho0.0007 Delta / Theta-6.0183 MSTZ Put 11.50 Exp: Aug 14, 2026 Last: 1.4 Chg.: 0% SymbolMSTZ\|20260814\|11.50P Delta-0.6223 Imp Vol1.4632 Bid1.2 Gamma0.1776 Theoretical1.43 Ask1.65 Theta-0.0575 Intrinsic Value1.17 Volume5 Vega0.0056 Time Value0.23 Open Interest1 Rho-0.0013 Delta / Theta10.8268

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MSTZ Comments

Write your thoughts about T-Rex 2X Inverse MSTR Daily Target ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.48	-0.33	-0.33%

Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Gold	4,401.30	+101.70	+2.37%
Silver	63.80	+2.19	+3.56%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5900	-0.1200	-1.85%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.204	-0.041	-0.97%
U.S. 10Y	4.658	-0.012	-0.26%
U.S. 30Y	5.210	-0.002	-0.04%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

Name	Price	Chg.	Chg. %
T-Rex 2X Inverse .	10.30	-0.68	-6.19%
AIM Réactif A	1,949.910	+2.260	+0.12%
CMCS34	25.84	-0.45	-1.71%
LSEV	13.53	+0.19	+1.42%
IGW SSE STAR Comp.	1.614	+0.053	+3.40%
T-Rex 2X Inverse .	15.34	-0.94	-5.77%
MATA	0.03	0.00	0.00%