Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GUSH Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GUSH DIREXION DAILY S&P OIL GAS EXP   0.924 0.999 5.02 -0.10

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GUSH 1.80 2.35 4.07 0.00 0 9  S   3 GUSH 0.00 0.05 0.08 0.00 0 9  S  
GUSH 0.95 1.10 1.04 0.00 67 198  S   4 GUSH 0.00 0.05 0.03 0.00 13 96  S  
GUSH 0.10 0.15 0.12 0.00 410 651  S   5 GUSH 0.05 0.15 0.12 0.00 253 1042  S  
GUSH 0.00 0.05 0.03 0.00 0 2133  S   6 GUSH 0.90 1.05 1.06 0.00 387 2455  S  
GUSH 0.00 0.05 0.02 0.00 20 5508  S   7 GUSH 1.95 2.20 2.00 0.00 8 873  S  
GUSH 0.00 0.05 0.01 0.00 0 2013  S   8 GUSH 2.80 3.30 2.60 0.00 0 41  S  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GUSH 2.00 2.10 2.03 2.07 115 135  S   3 GUSH 0.00 0.05 0.04 0.01 38 58  S  
GUSH 1.10 1.25 1.20 1.21 213 150  S   4 GUSH 0.10 0.20 0.17 0.13 15 289  S  
GUSH 0.50 0.60 0.56 0.59 696 500  S   5 GUSH 0.45 0.55 0.49 0.50 217 718  S  
GUSH 0.15 0.20 0.20 0.26 392 1518  S   6 GUSH 1.10 1.25 1.16 1.15 378 873  S  
GUSH 0.05 0.10 0.08 0.10 588 2831  S   7 GUSH 2.00 2.10 2.00 1.98 23 429  S  
GUSH 0.00 0.05 0.02 0.04 22 1442  S   8 GUSH 2.70 3.30 3.03 2.90 2 114  S  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GUSH 1.85 2.30 2.30 2.28 0 23  S   3 GUSH 0.05 0.15 0.11 0.05 6 34  S  
GUSH 1.25 1.40 1.32 1.54 20 147  S   4 GUSH 0.25 0.35 0.30 0.24 20 90  S  
GUSH 0.70 0.80 0.75 0.99 79 352  S   5 GUSH 0.70 0.80 0.75 0.63 9 390  S  
GUSH 0.30 0.50 0.40 0.62 240 713  S   6 GUSH 1.30 1.40 1.35 1.18 16 279  S  
GUSH 0.15 0.20 0.19 0.38 311 1892  S   7 GUSH 2.10 2.25 2.12 1.87 20 178  S  
GUSH 0.05 0.10 0.09 0.23 195 1347  S   8 GUSH 3.00 3.20 2.00 2.66 0 236  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.