Options Chain for DIREXION SHS ETF TR DAILY S&P 500 HI (HIBS) - $22.30 as of 3/28/2024 6:08:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 4.80 | 8.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
18.00 | 3.00 | 6.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
19.00 | 2.00 | 5.00 | % | 0 | 0 | 1.85 | 0.92 | 0.13 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
20.00 | 1.00 | 3.30 | % | 0 | 0 | 1.23 | 0.77 | 0.14 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
21.00 | 0.10 | 2.45 | % | 0 | 0 | 1.06 | 0.62 | 0.15 | -0.02 | 3/28/2024 4:00:04 PM EST | |||
22.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | 0.47 | 0.14 | -0.02 | 3/28/2024 4:00:04 PM EST | |||
23.00 | 0.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.33 | 0.13 | -0.02 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
24.00 | 0.20 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.23 | 0.10 | -0.02 | 3/25/2024 | 3/28/2024 4:00:04 PM EST |
25.00 | 0.00 | 1.45 | % | 0 | 0 | 1.28 | 0.15 | 0.08 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
26.00 | 0.00 | 1.85 | % | 0 | 0 | 1.61 | 0.09 | 0.05 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
27.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.06 | 0.04 | -0.01 | 3/26/2024 | 3/28/2024 4:00:04 PM EST |
28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.04 | 0.03 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 3/28/2024 4:00:04 PM EST |
31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
35.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 4:00:04 PM EST |
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.08 | 0.13 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
20.00 | 0.00 | 0.90 | 0.44 | % | 1 | 0 | 0.73 | -0.23 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:04 PM EST | |
21.00 | 0.30 | 1.20 | % | 0 | 0 | 0.44 | -0.38 | 0.15 | -0.02 | 3/28/2024 4:00:04 PM EST | |||
22.00 | 0.05 | 2.00 | 1.34 | % | 1 | 0 | 0.79 | -0.53 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 4:00:04 PM EST | |
23.00 | 0.50 | 3.40 | % | 0 | 0 | 1.16 | -0.67 | 0.13 | -0.02 | 3/28/2024 4:00:04 PM EST | |||
24.00 | 1.00 | 4.00 | % | 0 | 0 | 1.12 | -0.77 | 0.10 | -0.02 | 3/28/2024 4:00:04 PM EST | |||
25.00 | 2.00 | 5.80 | % | 0 | 0 | 1.65 | -0.85 | 0.08 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
26.00 | 2.35 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 20 | 1.63 | -0.91 | 0.05 | -0.01 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
27.00 | 3.00 | 7.50 | % | 0 | 0 | 1.75 | -0.94 | 0.04 | -0.01 | 3/28/2024 4:00:04 PM EST | |||
28.00 | 4.20 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.96 | 0.03 | 0.00 | 3/22/2024 | 3/28/2024 4:00:04 PM EST |
29.00 | 4.70 | 9.00 | % | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
30.00 | 5.60 | 10.00 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
31.00 | 6.50 | 11.00 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
32.00 | 7.50 | 12.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
33.00 | 10.10 | 12.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
34.00 | 10.70 | 13.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
35.00 | 11.70 | 14.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
36.00 | 12.70 | 15.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
37.00 | 13.70 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
38.00 | 14.70 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST | |||
40.00 | 16.70 | 19.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:04 PM EST |