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

Option Chains For JNUG 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
JNUG DIREXION DAILY JUNIOR GOLD MIN   0.998 3.657 105.59 8.01

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 4.30 5.00 4.55 14.16 97 114  W   105 JNUG 3.65 4.55 4.60 13.57 28 1  W  
JNUG 3.90 4.45 4.07 13.73 43 7  W   106 JNUG 4.05 5.45 5.01 14.14 42 0  W  
JNUG 3.35 4.20 3.55 13.30 22 7  W   107 JNUG 4.35 5.95 5.54 14.71 1 0  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 7.25 8.50 7.70 25.34 17 27  W   105 JNUG 6.95 7.80 7.40 24.75 1 1  W  
JNUG 6.70 7.75 6.50 24.96 7 3  W   106 JNUG 7.25 8.35 0.00 25.37 0 0  W  
JNUG 6.50 7.50 6.41 24.77 11 10  W   106.5 JNUG 7.55 8.70 0.00 25.68 0 0  W  
JNUG 6.40 7.30 0.00 24.58 0 0  W   107 JNUG 7.85 8.90 0.00 25.99 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 9.30 10.35 9.79 32.61 14 19  S   105 JNUG 9.30 9.80 9.65 32.01 3 30  S  
JNUG2 0.00 0.10 0.10 0.00 0 159 NS   105 JNUG2 93.40 96.55 99.33 0.00 0 22 NS  
JNUG2 0.00 4.90 0.20 0.00 0 1 NS   106 JNUG2 93.25 98.00 0.00 0.00 0 0 NS  
JNUG 8.80 9.90 5.80 32.27 0 2  S   106 JNUG 9.55 10.45 11.00 32.66 1 2  S  
JNUG2 0.00 4.90 5.58 0.00 0 1 NS   107 JNUG2 94.25 99.00 0.00 0.00 0 0 NS  
JNUG 8.20 9.55 8.25 31.92 5 31  S   107 JNUG 9.85 11.15 10.60 33.32 2 0  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 10.40 12.60 8.00 38.30 0 7  W   105 JNUG 11.05 12.10 0.00 37.69 0 0  W  
JNUG 10.15 11.95 0.00 37.98 0 0  W   106 JNUG 11.65 13.35 0.00 38.37 0 0  W  
JNUG 9.70 11.40 8.00 37.82 0 1  W   106.5 JNUG 11.40 13.15 0.00 38.71 0 0  W  
JNUG 9.90 11.55 0.00 37.66 0 0  W   107 JNUG 12.20 13.35 0.00 39.05 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 12.20 13.90 12.93 42.56 1 0  W   104.5 JNUG 11.90 13.00 0.00 41.44 0 0  W  
JNUG 11.90 13.60 12.65 42.41 10 5  W   105 JNUG 12.05 13.35 0.00 41.79 0 0  W  
JNUG 11.45 13.35 0.00 42.26 0 0  W   105.5 JNUG 11.95 13.90 13.25 42.14 1 0  W  
JNUG 12.20 13.65 0.00 42.11 0 0  W   106 JNUG 12.60 14.10 0.00 42.49 0 0  W  
JNUG 11.10 13.20 0.00 41.96 0 0  W   106.5 JNUG 12.60 15.30 0.00 42.84 0 0  W  
JNUG 11.00 12.40 0.00 41.81 0 0  W   107 JNUG 12.85 14.45 0.00 43.19 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 13.65 15.10 13.95 47.15 8 0  W   105 JNUG 13.60 15.30 0.00 46.50 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 14.75 16.30 14.85 50.77 42 111  S   105 JNUG 14.25 16.00 26.85 50.10 0 101  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNUG 23.50 24.80 23.55 71.98 2 4  S   105 JNUG 23.70 25.45 24.61 70.93 4 0  S  
JNUG2 0.00 2.35 0.27 0.00 0 53 NS   105 JNUG2 92.70 97.50 35.05 0.00 0 0 NS  
JNUG 22.90 25.10 0.00 71.82 0 0  S   106 JNUG 24.65 25.90 0.00 71.77 0 0  S  
JNUG 22.75 24.05 0.00 71.66 0 0  S   107 JNUG 25.20 26.40 0.00 72.60 0 0  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.