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

DIREXION SHRS SML CAP 3X (TZA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TZA DIREXION SHRS SML CAP 3X   0.652 0.589 20.18 0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 1.22 1.46 1.39 1.19 451 639  W   19 TZA 0.05 0.07 0.05 0.01 548 435  W  
TZA 0.81 1.04 0.79 0.72 856 138  W   19.5 TZA 0.13 0.16 0.14 0.04 46 861  W  
TZA 0.48 0.53 0.63 0.35 833 1365  W   20 TZA 0.30 0.34 0.34 0.17 156 1054  W  
TZA 0.27 0.30 0.36 0.12 1145 907  W   20.5 TZA 0.57 0.61 0.52 0.44 365 297  W  
TZA 0.13 0.16 0.13 0.03 907 7915  W   21 TZA 0.79 0.98 0.87 0.85 3 650  W  
TZA 0.06 0.08 0.17 0.00 388 1926  W   21.5 TZA 1.22 1.59 1.56 1.32 4 242  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 1.52 1.56 1.66 1.46 7 158  W   19 TZA 0.32 0.36 0.35 0.24 8 135  W  
TZA 1.19 1.26 1.23 1.11 3 696  W   19.5 TZA 0.49 0.54 0.47 0.38 29 119  W  
TZA 0.93 0.97 0.95 0.82 97 208  W   20 TZA 0.72 0.76 0.75 0.59 23 79  W  
TZA 0.69 0.75 0.79 0.58 70 112  W   20.5 TZA 0.83 1.04 0.96 0.85 7 51  W  
TZA 0.52 0.56 0.61 0.40 83 223  W   21 TZA 1.27 1.37 1.20 1.16 6 60  W  
TZA 0.37 0.41 0.42 0.26 88 226  W   21.5 TZA 1.51 1.73 1.54 1.53 1 45  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 1.38 2.34 1.58 1.76 0 42  W   19 TZA 0.48 0.53 0.49 0.41 46 55  W  
TZA 1.38 1.48 1.38 1.43 1 43  W   19.5 TZA 0.62 0.73 0.67 0.57 2 25  W  
TZA 1.08 2.40 1.18 1.14 119 43  W   20 TZA 0.80 1.08 0.85 0.78 3 520  W  
TZA 0.91 0.95 1.11 0.90 10 29  W   20.5 TZA 0.03 1.25 1.12 1.03 1 71  W  
TZA 0.73 0.98 0.80 0.69 5 89  W   21 TZA 1.38 1.57 1.87 1.32 0 48  W  
TZA 0.57 0.77 0.64 0.52 8 118  W   21.5 TZA 1.37 2.53 2.18 1.65 0 513  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 1.71 2.13 1.98 2.06 19 227  S   19 TZA 0.68 0.72 0.62 0.51 50 91  S  
TZA 1.60 1.70 1.85 1.74 5 14  S   19.5 TZA 0.55 0.93 0.91 0.68 3 25  S  
TZA 1.36 1.44 1.40 1.45 195 1807  S   20 TZA 0.77 1.21 1.06 0.89 55 301  S  
TZA 1.13 1.34 1.20 1.20 33 16  S   20.5 TZA 1.23 1.47 1.65 1.12 0 55  S  
TZA 0.95 1.19 0.97 0.98 767 1127  S   21 TZA 1.58 1.98 1.75 1.40 8 116  S  
TZA 0.79 1.01 0.93 0.79 10 12  S   21.5 TZA 1.96 2.31 2.30 1.70 0 16  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 1.59 2.37 1.86 2.38 0 47  W   19 TZA 0.60 1.15 0.99 0.57 0 21  W  
TZA 1.29 2.18 2.58 2.06 0 12  W   19.5 TZA 0.84 1.41 1.14 0.73 0 19  W  
TZA 1.51 1.78 1.42 1.77 10 20  W   20 TZA 0.52 1.58 1.20 0.93 5 3  W  
TZA 1.08 1.53 1.35 1.51 7 21  W   20.5 TZA 1.45 2.22 1.71 1.15 2 0  W  
TZA 0.93 1.31 1.06 1.28 0 48  W   21 TZA 1.75 2.90 1.70 1.40 0 5  W  
TZA 0.93 1.08 1.01 1.07 0 43  W   21.5 TZA 2.21 2.78 1.88 1.68 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 2.05 2.30 3.09 2.73 0 9  W   19 TZA 0.85 1.01 0.00 0.59 0 0  W  
TZA 1.65 2.03 1.80 2.41 0 33  W   19.5 TZA 1.11 2.28 1.35 0.74 0 5  W  
TZA 0.46 1.82 1.79 2.12 2 39  W   20 TZA 1.32 1.82 0.00 0.92 0 0  W  
TZA 1.19 1.55 1.87 1.85 0 12  W   20.5 TZA 1.51 2.68 1.43 1.13 0 10  W  
TZA 0.54 1.29 1.25 1.60 1 27  W   21 TZA 1.03 2.41 2.25 1.36 0 60  W  
TZA 0.94 1.25 1.36 1.38 0 5  W   21.5 TZA 2.24 2.44 0.00 1.62 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TZA 2.42 2.73 2.56 3.99 14 63  S   19 TZA 1.24 1.32 1.15 0.50 50 11  S  
TZA 1.95 2.26 2.10 3.36 22 81  S   20 TZA 1.66 1.83 1.82 0.74 0 3  S  
TZA 1.63 1.85 1.74 2.79 32 21  S   21 TZA 2.30 2.42 0.00 1.05 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.