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

Option Chains For NUGT 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
NUGT DIREXION DAILY GOLD MINERS B   2.421 1.566 7.6 -1.45

 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 0.46 0.68 0.45 0.00 1483 2769  W   7 NUGT 0.00 0.01 0.01 0.00 1323 2851  W  
NUGT 0.00 0.01 0.02 0.00 6828 9775  W   8 NUGT 0.40 0.60 0.60 0.00 3737 1138  W  
NUGT 0.00 0.01 0.01 0.00 3173 3799  W   9 NUGT 1.14 1.72 1.50 0.00 1254 1650  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 1.18 1.41 1.15 0.93 2063 726  W   7 NUGT 0.45 0.87 0.45 0.33 972 1432  W  
NUGT 0.84 0.95 0.90 0.44 4552 590  W   8 NUGT 1.21 1.48 1.32 0.84 924 663  W  
NUGT 0.52 0.60 0.59 0.18 2323 933  W   9 NUGT 1.55 2.23 2.08 1.58 130 482  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 1.41 1.96 1.66 1.16 183 311  W   7 NUGT 1.01 1.24 1.18 0.56 2043 1510  W  
NUGT 1.09 1.27 1.22 0.70 442 422  W   8 NUGT 1.44 1.86 1.65 1.09 59 62  W  
NUGT 0.86 0.96 0.85 0.40 111 143  W   9 NUGT 2.23 2.63 2.42 1.80 7 36  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 1.80 2.20 1.69 1.39 287 817  S   7 NUGT 1.30 1.39 1.37 0.79 178 554  S  
NUGT 1.34 1.68 1.35 0.95 568 2091  S   8 NUGT 1.85 2.12 2.04 1.34 84 336  S  
NUGT 1.07 1.31 1.10 0.63 493 898  S   9 NUGT 2.53 2.85 2.67 2.03 64 129  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 2.00 2.25 1.95 1.56 114 282  W   7 NUGT 1.01 1.73 1.36 0.95 30 24  W  
NUGT 1.34 1.84 2.30 1.13 2 149  W   8 NUGT 1.93 3.25 1.95 1.52 25 20  W  
NUGT 1.24 1.47 1.30 0.81 89 150  W   9 NUGT 1.71 3.10 1.94 2.20 0 28  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 2.04 2.46 2.20 1.70 42 386  W   7 NUGT 1.50 1.87 1.81 1.09 10 5  W  
NUGT 1.59 2.06 1.75 1.28 93 216  W   8 NUGT 1.92 2.63 1.56 1.68 0 43  W  
NUGT 1.45 1.70 1.58 0.97 51 51  W   9 NUGT 2.75 3.15 3.00 2.36 2 43  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 1.16 4.20 0.00 2.08 0 0  W   6.5 NUGT 0.93 2.37 0.00 0.97 0 0  W  
NUGT 1.43 3.40 0.00 1.83 0 0  W   7 NUGT 1.32 2.28 0.00 1.22 0 0  W  
NUGT 1.58 3.05 0.00 1.62 0 0  W   7.5 NUGT 0.93 4.90 0.00 1.51 0 0  W  
NUGT 1.20 4.35 2.10 1.43 2 0  W   8 NUGT 1.78 3.05 0.00 1.81 0 0  W  
NUGT 1.02 2.86 0.00 1.26 0 0  W   8.5 NUGT 1.27 3.45 0.00 2.14 0 0  W  
NUGT 0.71 2.75 0.00 1.11 0 0  W   9 NUGT 1.54 3.90 0.00 2.49 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NUGT 2.21 2.71 2.29 1.96 32 20  S   7 NUGT 1.67 2.06 2.02 1.34 54 103  S  
NUGT 1.95 2.42 2.02 1.56 175 58  S   8 NUGT 2.51 2.85 1.87 1.94 0 120  S  
NUGT 1.62 2.04 1.77 1.24 37 108  S   9 NUGT 2.97 3.50 3.05 2.62 5 48  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.