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

DIREXION DLY 30Y TRSY BL (TMF) 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
TMF DIREXION DLY 30Y TRSY BL   0.433 2.355 43.97 0.68
 
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  
TMF 0.00 0.01 0.01 0.00 383 811  W   45 TMF 0.92 1.07 1.07 0.00 80 648  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  
TMF 2.00 2.11 1.85 5.98 0 22  W   42.5 TMF 0.49 0.54 0.50 4.45 222 104  W  
TMF 1.66 1.76 1.72 5.75 16 4  W   43 TMF 0.64 0.68 0.66 4.71 168 193  W  
TMF 1.35 1.42 1.37 5.51 17 179  W   43.5 TMF 0.82 0.93 0.85 4.98 27 88  W  
TMF 1.08 1.13 1.08 5.29 158 178  W   44 TMF 1.06 1.13 1.08 5.26 203 295  W  
TMF 0.65 0.69 0.75 4.86 273 467  W   45 TMF 1.61 1.70 1.64 5.83 67 232  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  
TMF 2.37 2.45 2.55 8.49 4 4  W   42.5 TMF 0.81 0.86 0.84 6.73 5 39  W  
TMF 2.05 2.14 2.11 8.27 11 63  W   43 TMF 0.98 1.04 1.03 7.01 38 81  W  
TMF 1.76 1.84 1.80 8.05 1 2  W   43.5 TMF 1.19 1.26 1.27 7.29 1 6  W  
TMF 1.49 1.58 1.60 7.84 10 2  W   44 TMF 1.42 1.48 1.50 7.58 8 27  W  
TMF 1.05 1.12 1.07 7.44 33 120  W   45 TMF 1.96 2.04 2.01 8.16 25 77  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  
TMF 2.76 2.85 2.43 10.42 0 1  S   42.5 TMF 1.15 1.22 1.59 8.28 0 30  S  
TMF 2.45 2.54 2.69 10.22 2 28  S   43 TMF 1.34 1.42 1.41 8.56 57 649  S  
TMF 2.17 2.25 2.18 10.01 1 8  S   43.5 TMF 1.55 1.62 2.10 8.85 0 50  S  
TMF 1.91 1.98 1.96 9.81 14 316  S   44 TMF 1.78 1.86 1.71 9.14 5 177  S  
TMF 1.44 1.52 1.44 9.42 1632 2356  S   45 TMF 2.31 2.40 2.35 9.74 59 1544  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  
TMF 2.99 3.15 2.80 12.10 0 2  W   42.5 TMF 1.34 1.45 1.77 9.41 0 54  W  
TMF 2.71 2.80 2.76 11.90 1 9  W   43 TMF 1.54 1.62 1.57 9.70 1096 20991  W  
TMF 2.43 2.52 3.00 11.71 0 2  W   43.5 TMF 1.74 1.85 2.23 9.99 0 98  W  
TMF 2.15 2.24 2.17 11.52 50 66  W   44 TMF 1.99 2.08 2.58 10.28 0 103  W  
TMF 1.92 2.03 2.23 11.33 1 159  W   44.5 TMF 2.23 2.32 2.28 10.58 9 71  W  
TMF 1.69 1.77 1.91 11.14 5 2938  W   45 TMF 2.50 2.64 2.55 10.88 1096 21141  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  
TMF 3.20 3.30 0.00 13.63 0 0  W   42.5 TMF 1.48 1.58 1.26 10.24 0 24  W  
TMF 2.88 3.00 2.94 13.44 2 5  W   43 TMF 1.70 1.79 1.70 10.53 85 63  W  
TMF 2.61 2.75 2.85 13.25 0 30  W   43.5 TMF 1.91 2.00 1.44 10.82 0 2  W  
TMF 2.34 2.44 2.39 13.07 40 39  W   44 TMF 2.14 2.26 2.18 11.11 19 34  W  
TMF 2.10 2.19 2.15 12.89 11 3  W   44.5 TMF 2.40 2.49 2.47 11.40 2 5  W  
TMF 1.87 1.99 1.88 12.71 1 169  W   45 TMF 2.64 2.77 2.70 11.70 87 63  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMF 3.45 3.60 0.00 15.06 0 0  W   42.5 TMF 1.72 1.82 0.00 10.83 0 0  W  
TMF 3.15 3.30 3.20 14.88 7 45  W   43 TMF 1.93 2.03 1.82 11.11 1 1  W  
TMF 2.88 3.05 0.00 14.70 0 0  W   43.5 TMF 2.14 2.23 0.00 11.40 0 0  W  
TMF 2.62 2.72 2.69 14.52 1 2  W   44 TMF 2.38 2.51 0.00 11.69 0 0  W  
TMF 2.40 2.48 2.46 14.34 5 0  W   44.5 TMF 2.63 2.74 0.00 11.98 0 0  W  
TMF 2.15 2.25 2.17 14.17 1 0  W   45 TMF 2.90 3.05 2.97 12.27 7 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  
TMF 3.65 3.80 4.00 17.56 3 65  S   43 TMF 2.35 2.43 2.37 11.69 23 23  S  
TMF 3.15 3.25 3.25 17.22 88 55  S   44 TMF 2.80 2.89 2.86 12.24 7 8  S  
TMF 2.67 2.77 2.75 16.90 5 125  S   45 TMF 3.30 3.45 3.38 12.80 4 15  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.