Options Chain for DIREXION SHS ETF TR DAILY S&P 500 HI (HIBS) - as of EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 60 | 6.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 2:58:58 PM EST |
| 6.00 | 4.40 | 7.50 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 7.00 | 3.50 | 6.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 8.00 | 2.50 | 5.50 | % | 0 | 0 | 3.44 | 0.99 | 0.01 | -0.01 | 6/3/2025 2:58:58 PM EST | |||
| 9.00 | 1.50 | 4.50 | % | 0 | 0 | 3.09 | 0.96 | 0.04 | -0.02 | 6/3/2025 2:58:58 PM EST | |||
| 10.00 | 0.60 | 3.60 | % | 0 | 0 | 2.50 | 0.89 | 0.09 | -0.02 | 6/3/2025 2:58:58 PM EST | |||
| 11.00 | 0.55 | 2.80 | % | 0 | 0 | 2.12 | 0.77 | 0.15 | -0.03 | 6/3/2025 2:58:58 PM EST | |||
| 12.00 | 0.05 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.59 | 0.20 | -0.03 | 5/22/2025 | 6/3/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.40 | 0.20 | -0.03 | 5/16/2025 | 6/3/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 1.00 | 0.20 | -0.20 | -50.00% | 1 | 204 | 1.55 | 0.24 | 0.16 | -0.02 | 6/3/2025 | 6/3/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.13 | 0.11 | -0.01 | 5/23/2025 | 6/3/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 1.55 | % | 0 | 0 | 2.58 | 0.07 | 0.07 | -0.01 | 6/3/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 26 | 2.69 | 0.03 | 0.04 | 0.00 | 5/30/2025 | 6/3/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.02 | 0.02 | 0.00 | 4/29/2025 | 6/3/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 3.09 | 0.01 | 0.01 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 9 | 2.11 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 6/3/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 1.45 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 1.45 | 2.75 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/3/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 1.45 | 4.50 | 0.00 | 0.00% | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/3/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/3/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/3/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 31.00 | 0.00 | 1.40 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 1.40 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 1.40 | % | 0 | 0 | 3.72 | -0.01 | 0.01 | -0.01 | 6/3/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 1.40 | % | 0 | 0 | 3.10 | -0.04 | 0.04 | -0.02 | 6/3/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 1.45 | % | 0 | 0 | 2.60 | -0.11 | 0.09 | -0.02 | 6/3/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.02 | -0.23 | 0.15 | -0.03 | 5/29/2025 | 6/3/2025 2:58:58 PM EST |
| 12.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.41 | 0.20 | -0.03 | 5/29/2025 | 6/3/2025 2:58:58 PM EST |
| 13.00 | 0.10 | 3.00 | % | 0 | 0 | 1.99 | -0.60 | 0.20 | -0.03 | 6/3/2025 2:58:58 PM EST | |||
| 14.00 | 0.90 | 3.90 | % | 0 | 0 | 2.12 | -0.76 | 0.16 | -0.02 | 6/3/2025 2:58:58 PM EST | |||
| 15.00 | 1.80 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 5 | 2.30 | -0.87 | 0.11 | -0.01 | 5/15/2025 | 6/3/2025 2:58:58 PM EST |
| 16.00 | 2.70 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 31 | 2.45 | -0.93 | 0.07 | -0.01 | 5/30/2025 | 6/3/2025 2:58:58 PM EST |
| 17.00 | 3.60 | 6.60 | 2.20 | 0.00 | 0.00% | 0 | 2 | 2.56 | -0.97 | 0.04 | 0.00 | 4/28/2025 | 6/3/2025 2:58:58 PM EST |
| 18.00 | 4.60 | 7.60 | % | 0 | 0 | 2.76 | -0.98 | 0.02 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 19.00 | 5.60 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 6/3/2025 2:58:58 PM EST |
| 20.00 | 6.50 | 9.60 | % | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 21.00 | 7.50 | 10.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 22.00 | 8.50 | 11.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 23.00 | 9.50 | 12.60 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 24.00 | 10.50 | 13.60 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 25.00 | 11.50 | 14.60 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 26.00 | 12.50 | 15.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 27.00 | 13.50 | 16.60 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 28.00 | 14.50 | 17.60 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 29.00 | 15.50 | 18.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 30.00 | 16.50 | 19.60 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 31.00 | 17.50 | 20.60 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST | |||
| 35.00 | 21.50 | 24.60 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/3/2025 2:58:58 PM EST |