Optionistics

Quote for MUZ (DEFIANCE DAILY TARGET 2X SHORT)

Data as of

Last
7.31
Change
-1.00
Open
7.74
Previous
8.31
High
7.75
Low
7.22
Bid
-
Ask
-
Volume
11,858,059
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.054
Hist Vol
1.702
Opt Volume
643
Open Int
4,770

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 8.00Oct 16 '26 7.001.101.00
Oct 16 '26 8.00Oct 16 '26 6.001.552.00
Nov 20 '26 9.00Nov 20 '26 8.001.241.00
Nov 20 '26 9.00Nov 20 '26 7.001.932.00
Nov 20 '26 9.00Nov 20 '26 6.002.453.00
Nov 20 '26 9.00Nov 20 '26 5.002.644.00
Jan 15 '27 9.00Jan 15 '27 7.001.602.00
Jan 15 '27 9.00Jan 15 '27 8.000.901.00
Jan 15 '27 9.00Jan 15 '27 6.002.163.00
Apr 16 '27 8.00Apr 16 '27 7.000.781.00
Apr 16 '27 8.00Apr 16 '27 5.001.903.00
Apr 16 '27 8.00Apr 16 '27 6.001.382.00
Jan 15 '27 8.00Jan 15 '27 7.000.701.00
Apr 16 '27 7.00Apr 16 '27 5.001.132.00
Apr 16 '27 7.00Apr 16 '27 6.000.601.00
Jan 15 '27 8.00Jan 15 '27 6.001.262.00
Jan 15 '27 7.00Jan 15 '27 6.000.561.00
Nov 20 '26 7.00Nov 20 '26 6.000.521.00
Jan 15 '27 9.00Jan 15 '27 5.002.494.00
Oct 16 '26 9.00Oct 16 '26 7.001.882.00
Nov 20 '26 8.00Nov 20 '26 7.000.691.00
Nov 20 '26 8.00Nov 20 '26 6.001.212.00
Jan 15 '27 8.00Jan 15 '27 5.001.593.00
Jan 15 '27 7.00Jan 15 '27 5.000.892.00
Oct 16 '26 7.00Oct 16 '26 6.000.451.00
Apr 16 '27 9.00Apr 16 '27 7.001.032.00
Apr 16 '27 9.00Apr 16 '27 5.002.154.00
Apr 16 '27 9.00Apr 16 '27 6.001.633.00
Oct 16 '26 9.00Oct 16 '26 6.002.333.00
Apr 16 '27 9.00Apr 16 '27 8.000.251.00
Nov 20 '26 7.00Nov 20 '26 5.000.712.00
Nov 20 '26 8.00Nov 20 '26 5.001.403.00
Oct 16 '26 9.00Oct 16 '26 8.000.781.00