Breaking News

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

NYSE

Add to/Remove from a Portfolio Add to Watchlist

12.17 +0.55 +4.73%

04:59:59 - Closed. Currency in USD

After Hours

12.86

+0.69

+5.67%

15:51:33 - Real-time Data

Type: ETF

Market: United States

Issuer: Tuttle Capital Management, LLC

Asset Class: Equity

Volume: 10,672,544
Bid/Ask: 0.00 / 0.00
Day's Range: 11.39 - 12.47

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

Dec 10, 2025 20:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.25	0%	9.7	12.5	0	1.00	0.01	-90%	0	2.1	2
MSTZ Call 1.00 Exp: Dec 12, 2025 Last: 10.25 Chg.: 0% SymbolMSTZ\|20251212\|1.00C Delta0 Imp Vol0 Bid9.7 Gamma0 Theoretical0 Ask12.5 Theta0 Intrinsic Value10.85 Volume0 Vega0 Time Value-0.6 Open Interest3 Rho0 Delta / Theta0 MSTZ Put 1.00 Exp: Dec 12, 2025 Last: 0.01 Chg.: -90% SymbolMSTZ\|20251212\|1.00P Delta-0.0019 Imp Vol14.2748 Bid0 Gamma0.0005 Theoretical0.01 Ask2.1 Theta-0.0196 Intrinsic Value-10.85 Volume2 Vega0.0001 Time Value10.86 Open Interest2 Rho0 Delta / Theta0.0979
9.25	0%	8.7	11.8	0	1.50	0.02	100%	0	2.1	2
MSTZ Call 1.50 Exp: Dec 12, 2025 Last: 9.25 Chg.: 0% SymbolMSTZ\|20251212\|1.50C Delta0 Imp Vol0 Bid8.7 Gamma0 Theoretical0 Ask11.8 Theta0 Intrinsic Value10.35 Volume0 Vega0 Time Value-1.1 Open Interest2 Rho0 Delta / Theta0 MSTZ Put 1.50 Exp: Dec 12, 2025 Last: 0.02 Chg.: 100% SymbolMSTZ\|20251212\|1.50P Delta-0.004 Imp Vol13.0239 Bid0 Gamma0.001 Theoretical0.02 Ask2.1 Theta-0.0347 Intrinsic Value-10.35 Volume2 Vega0.0001 Time Value10.37 Open Interest1 Rho0 Delta / Theta0.1153
9.83	0%	8.2	11.3	0	2.00	0.02	0%	0	2.1	0
MSTZ Call 2.00 Exp: Dec 12, 2025 Last: 9.83 Chg.: 0% SymbolMSTZ\|20251212\|2.00C Delta0 Imp Vol0 Bid8.2 Gamma0 Theoretical0 Ask11.3 Theta0 Intrinsic Value9.85 Volume0 Vega0 Time Value-0.02 Open Interest1 Rho0 Delta / Theta0 MSTZ Put 2.00 Exp: Dec 12, 2025 Last: 0.02 Chg.: 0% SymbolMSTZ\|20251212\|2.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.1 Theta0 Intrinsic Value-9.85 Volume0 Vega0 Time Value9.87 Open Interest0 Rho0 Delta / Theta0
					11.85	Price @ Dec 10, 2025 20:28 GMT
0.82	64%	0.65	0.75	358	12.00	0.65	-35%	0.5	0.6	255
MSTZ Call 12.00 Exp: Dec 12, 2025 Last: 0.82 Chg.: 64% SymbolMSTZ\|20251212\|12.00C Delta0.5632 Imp Vol1.7502 Bid0.65 Gamma0.2504 Theoretical0.7 Ask0.75 Theta-0.1556 Intrinsic Value-0.15 Volume358 Vega0.0035 Time Value0.97 Open Interest185 Rho0.0003 Delta / Theta-3.6196 MSTZ Put 12.00 Exp: Dec 12, 2025 Last: 0.65 Chg.: -35% SymbolMSTZ\|20251212\|12.00P Delta-0.4368 Imp Vol1.743 Bid0.5 Gamma0.2515 Theoretical0.55 Ask0.6 Theta-0.1538 Intrinsic Value0.15 Volume255 Vega0.0035 Time Value0.5 Open Interest202 Rho-0.0003 Delta / Theta2.8411
0.33	-5.71%	0.45	0.55	232	12.50	0.73	-63.5%	0.8	0.9	5
MSTZ Call 12.50 Exp: Dec 12, 2025 Last: 0.33 Chg.: -5.71% SymbolMSTZ\|20251212\|12.50C Delta0.4423 Imp Vol1.819 Bid0.45 Gamma0.2414 Theoretical0.5 Ask0.55 Theta-0.1619 Intrinsic Value-0.65 Volume232 Vega0.0035 Time Value0.98 Open Interest247 Rho0.0003 Delta / Theta-2.732 MSTZ Put 12.50 Exp: Dec 12, 2025 Last: 0.73 Chg.: -63.5% SymbolMSTZ\|20251212\|12.50P Delta-0.5583 Imp Vol1.8118 Bid0.8 Gamma0.2424 Theoretical0.85 Ask0.9 Theta-0.16 Intrinsic Value0.65 Volume5 Vega0.0035 Time Value0.08 Open Interest164 Rho-0.0004 Delta / Theta3.489
0.3	114.29%	0.25	0.35	29	13.00	1.35	-46.22%	1.1	1.2	20
MSTZ Call 13.00 Exp: Dec 12, 2025 Last: 0.3 Chg.: 114.29% SymbolMSTZ\|20251212\|13.00C Delta0.3194 Imp Vol1.7192 Bid0.25 Gamma0.2312 Theoretical0.3 Ask0.35 Theta-0.1385 Intrinsic Value-1.15 Volume29 Vega0.0032 Time Value1.45 Open Interest128 Rho0.0002 Delta / Theta-2.307 MSTZ Put 13.00 Exp: Dec 12, 2025 Last: 1.35 Chg.: -46.22% SymbolMSTZ\|20251212\|13.00P Delta-0.6818 Imp Vol1.7114 Bid1.1 Gamma0.232 Theoretical1.15 Ask1.2 Theta-0.1364 Intrinsic Value1.15 Volume20 Vega0.0032 Time Value0.2 Open Interest40 Rho-0.0004 Delta / Theta4.9992

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	5,990.00	+30.06	+0.50%
Nikkei 225	50,139.00	-463.80	-0.92%
Shanghai	3,873.32	-27.18	-0.70%
US 500	6,833.2	-53.6	-0.78%
US Tech 100	25,501.3	-275.1	-1.07%
DAX	24,130.14	-32.51	-0.13%
Dollar Index	98.660	-0.108	-0.11%

Crude Oil WTI	58.13	-0.33	-0.56%
Brent Oil	61.84	-0.37	-0.59%
Natural Gas	4.538	-0.057	-1.24%
Gold	4,243.70	+19.00	+0.45%
Silver	62.308	+1.278	+2.09%
US Soybeans	1,089.50	-0.50	-0.05%
Copper	5.3788	+0.0253	+0.47%

Philippines 2Y	5.156	0.000	0.00%
Philippines 10Y	5.895	0.000	0.00%
Philippines 20Y	6.425	0.000	0.00%
U.S. 2Y	3.534	-0.031	-0.87%
U.S. 10Y	4.137	-0.034	-0.82%
U.S. 30Y	4.768	-0.028	-0.58%
Germany 10Y	2.8553	-0.0007	-0.02%

Alphabet C	321.00	+3.25	+1.02%
Golden Haven	1,231.00	-109.00	-8.13%
Anheuser Busch ADR	62.25	+1.81	+2.99%
Booking	5,277.20	+81.44	+1.57%
Apple	278.78	+1.60	+0.58%
Alibaba ADR	158.82	+2.86	+1.83%
Tesla	451.45	+6.28	+1.41%

Recent Quotes

Name	Price	Chg.	Chg. %
T-Rex 2X Inverse .	12.17	+0.55	+4.73%
BNP PARIBAS ARBIT.	0.07	0.00	0.00%
Dreyfus Stock Ind.	87.860	+0.600	+0.69%
MSTRON/USD	179.57	-10.20	-5.37%
Sparinvest US Gro.	179.90	+2.00	+1.12%
Astor Dynamic All.	13.610	+0.030	+0.22%
Principal U.S. La.	30.13	0.00	0.00%
BASEDAI/USD	0.110	+0.009	+8.86%