Options Chain for DIREXION SHS ETF TR DAILY DJ BULL (WEBL) - as of EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 15.30 | % | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 12.10 | 14.30 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 11.10 | 13.30 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 10.10 | 12.30 | % | 0 | 5 | 5.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 9.10 | 11.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 8.10 | 10.40 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 7.10 | 9.40 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 6.10 | 8.40 | 6.15 | 0.00 | 0.00% | 0 | 12 | 3.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 5.00 | 7.40 | 9.35 | 0.00 | 0.00% | 0 | 11 | 2.75 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 4.20 | 6.40 | % | 0 | 1 | 2.40 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 3.10 | 5.40 | 3.69 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.95 | 0.05 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 2.30 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.87 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 2.30 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.78 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.80 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.67 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.45 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.55 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.45 | 0.70 | 0.75 | 0.00 | 0.00% | 3 | 185 | 0.50 | 0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.20 | 0.35 | 0.27 | +0.09 | +50.00% | 25 | 110 | 0.54 | 0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.76 | 0.24 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.16 | 0.07 | -0.02 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.11 | 0.06 | -0.01 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.08 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.05 | % | 0 | 2 | 8.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.05 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.05 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.05 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.05 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.28 | 0.00 | 0.00% | 0 | 19 | 3.67 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 1.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 1.10 | 0.05 | -1.74 | -97.21% | 7 | 7 | 2.18 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.95 | -0.05 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.05 | 1.30 | 0.10 | -1.60 | -94.12% | 3 | 2 | 1.10 | -0.13 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.10 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.22 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.25 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.33 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.65 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.45 | 0.12 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.65 | 2.50 | 1.60 | +0.25 | +18.52% | 1 | 1 | 1.19 | -0.57 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 1.10 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.67 | 0.11 | -0.03 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 2.00 | 4.10 | % | 0 | 0 | 1.32 | -0.76 | 0.09 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 2.85 | 5.00 | % | 0 | 0 | 1.41 | -0.84 | 0.07 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 3.70 | 5.90 | % | 0 | 0 | 1.48 | -0.89 | 0.06 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 4.70 | 7.00 | % | 0 | 0 | 1.68 | -0.92 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST |