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   0.637 0.584 19.99 -0.59
 
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 0.72 2.12 1.44 0.00 72 215  W   18.5 TZA 0.00 0.15 0.01 0.00 0 427  W  
TZA 0.51 1.65 0.99 0.00 210 400  W   19 TZA 0.00 0.41 0.01 0.00 10 788  W  
TZA 0.36 0.74 0.49 0.00 1087 370  W   19.5 TZA 0.00 0.01 0.01 0.00 680 1054  W  
TZA 0.01 0.23 0.02 0.00 1765 1192  W   20 TZA 0.02 0.44 0.06 0.00 770 1245  W  
TZA 0.00 0.01 0.01 0.00 1018 1480  W   20.5 TZA 0.31 1.15 0.50 0.00 326 524  W  
TZA 0.00 0.01 0.01 0.00 148 6618  W   21 TZA 0.79 1.43 1.01 0.00 291 766  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 1.61 1.86 1.60 1.62 64 88  W   18.5 TZA 0.16 0.18 0.17 0.11 21 67  W  
TZA 1.12 1.50 1.29 1.23 98 161  W   19 TZA 0.28 0.31 0.30 0.21 314 133  W  
TZA 0.94 1.18 0.97 0.88 209 699  W   19.5 TZA 0.41 0.58 0.48 0.37 312 129  W  
TZA 0.69 0.82 0.70 0.61 695 293  W   20 TZA 0.51 0.74 0.71 0.59 190 125  W  
TZA 0.50 0.53 0.50 0.39 363 126  W   20.5 TZA 0.80 1.03 1.02 0.87 210 68  W  
TZA 0.33 0.42 0.35 0.24 1143 360  W   21 TZA 1.30 1.39 1.36 1.22 286 139  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 1.77 2.03 1.99 1.89 0 130  W   18.5 TZA 0.30 0.33 0.33 0.27 17 26  W  
TZA 1.16 1.69 1.49 1.53 58 42  W   19 TZA 0.26 0.49 0.50 0.41 23 56  W  
TZA 0.87 1.40 1.18 1.21 17 45  W   19.5 TZA 0.47 0.70 0.72 0.59 34 26  W  
TZA 0.91 1.13 0.91 0.94 47 87  W   20 TZA 0.71 0.96 0.96 0.82 71 518  W  
TZA 0.32 0.94 0.73 0.71 53 70  W   20.5 TZA 1.00 1.56 1.25 1.09 1 70  W  
TZA 0.50 0.57 0.55 0.53 32 85  W   21 TZA 1.35 1.75 1.52 1.40 12 48  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 1.93 2.22 2.22 2.17 0 10  S   18.5 TZA 0.28 0.51 0.52 0.38 3 5  S  
TZA 1.61 1.90 1.64 1.82 12 271  S   19 TZA 0.46 0.70 0.73 0.53 1 91  S  
TZA 1.27 1.62 1.87 1.51 0 38  S   19.5 TZA 0.84 0.91 0.95 0.72 3 22  S  
TZA 1.14 1.38 1.14 1.24 435 1775  S   20 TZA 0.94 1.17 1.15 0.93 13 349  S  
TZA 0.78 1.17 0.94 1.01 14 48  S   20.5 TZA 1.23 1.46 1.65 1.19 0 55  S  
TZA 0.76 0.99 0.78 0.80 143 1086  S   21 TZA 1.57 1.78 1.78 1.48 1 124  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 0.25 2.52 3.04 2.47 0 21  W   18.5 TZA 0.38 1.39 0.61 0.45 20 0  W  
TZA 1.79 2.25 2.63 2.14 0 47  W   19 TZA 0.75 0.84 0.67 0.60 0 21  W  
TZA 0.94 1.63 1.55 1.83 1 26  W   19.5 TZA 1.00 1.18 1.14 0.78 0 19  W  
TZA 1.29 1.55 1.42 1.55 0 25  W   20 TZA 1.08 1.69 1.35 0.99 12 7  W  
TZA 0.76 1.34 1.15 1.30 200 28  W   20.5 TZA 1.33 1.62 1.29 1.22 0 4  W  
TZA 0.91 1.16 0.93 1.09 6 50  W   21 TZA 1.52 2.10 1.70 1.49 0 5  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 0.46 2.48 2.96 2.81 0 25  W   18.5 TZA 0.66 1.91 0.88 0.48 0 10  W  
TZA 1.88 2.37 3.09 2.47 0 9  W   19 TZA 0.86 0.95 0.00 0.63 0 0  W  
TZA 1.32 2.04 2.37 2.16 0 33  W   19.5 TZA 0.72 1.19 1.35 0.79 0 5  W  
TZA 1.33 2.29 1.25 1.88 1 41  W   20 TZA 1.17 1.71 1.42 0.99 4 0  W  
TZA 1.03 1.67 1.90 1.62 0 12  W   20.5 TZA 1.46 1.81 1.73 1.21 3 10  W  
TZA 0.85 2.26 1.10 1.39 1 28  W   21 TZA 1.81 2.87 2.25 1.45 0 60  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  
TZA 0.88 2.62 0.00 3.18 0 0  W   18.5 TZA 0.60 0.98 0.00 0.49 0 0  W  
TZA 1.92 2.34 2.11 2.84 1 0  W   19 TZA 0.46 1.95 0.00 0.62 0 0  W  
TZA 1.79 1.95 0.00 2.53 0 0  W   19.5 TZA 0.85 1.37 0.00 0.77 0 0  W  
TZA 0.82 1.68 0.00 2.24 0 0  W   20 TZA 1.32 1.70 0.00 0.95 0 0  W  
TZA 1.37 1.63 0.00 1.97 0 0  W   20.5 TZA 1.62 2.49 0.00 1.15 0 0  W  
TZA 1.18 1.46 0.00 1.73 0 0  W   21 TZA 2.13 2.25 2.18 1.37 1 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 2.24 2.37 2.32 3.69 52 66  S   19 TZA 1.10 1.32 1.15 0.54 0 61  S  
TZA 1.82 1.90 1.86 3.07 23 90  S   20 TZA 1.61 1.85 1.82 0.80 0 3  S  
TZA 1.46 1.51 1.51 2.52 126 72  S   21 TZA 2.25 2.46 0.00 1.14 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.