Cboe Global Markets

TMF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Direxion Daily 30 Yr Trsy Bull 3X Shares (tmf)

2025-06-06 15:59:58 ET (Delayed)
Bid: 
36.16
Ask: 
36.2
Vol: 
9,768,195
Last: 
36.18
Change: 
-1.43 (+-3.9525%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
1.28
-1.29
1.12
1.22
156
0
1
0
436
TMF 35.500
0.65
-1.41
0.62
0.71
423
0
0.9999
0.0018
138
TMF 36.000
0.22
-1.4
0.15
0.23
611
0.65
0.833
1.3732
707
TMF 36.500
0.01
-1.195
0
0.03
1,235
0.98
0.044
0.492
978
TMF 37.000
0.01
-0.83
0
0.01
1,063
1.58
0
0.0005
1904
TMF 37.500
0.03
-0.52
0
0.02
574
2.62
0
0
1860
Fri Jun 06 2025
Strike
TMF 35.000
TMF 35.500
TMF 36.000
TMF 36.500
TMF 37.000
TMF 37.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
0.02
-0.02
0
0.22
103
2.46
0
0
1708
TMF 35.500
0.02
-0.045
0
0.04
168
1.95
-0.0001
0.0018
750
TMF 36.000
0.03
-0.065
0
0.06
1,742
0.91
-0.167
1.3732
2058
TMF 36.500
0.35
+0.18
0.3
0.39
605
1.07
-0.956
0.492
751
TMF 37.000
0.82
+0.51
0.78
0.88
332
1.59
-1
0.0005
672
TMF 37.500
1.38
+0.86
1.29
1.43
83
3.41
-1
0
271
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
1.61
-1.18
1.5
1.58
70
0.41
0.7364
0.1615
61
TMF 35.500
1.17
-1.205
1.16
1.22
26
0.4
0.6498
0.1863
67
TMF 36.000
0.9
-1.105
0.88
0.93
267
0.4
0.5524
0.2011
775
TMF 36.500
0.65
-1.01
0.63
0.68
456
0.39
0.4514
0.2022
167
TMF 37.000
0.47
-0.88
0.44
0.47
1,444
0.39
0.355
0.1896
573
TMF 37.500
0.3
-0.765
0.29
0.32
661
0.39
0.2699
0.1669
622
Fri Jun 13 2025
Strike
TMF 35.000
TMF 35.500
TMF 36.000
TMF 36.500
TMF 37.000
TMF 37.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
0.32
+0.105
0.32
0.35
642
0.4
-0.265
0.1625
1959
TMF 35.500
0.51
+0.195
0.48
0.5
473
0.4
-0.3522
0.1876
459
TMF 36.000
0.7
+0.265
0.68
0.72
813
0.4
-0.4503
0.2026
641
TMF 36.500
0.96
+0.37
0.93
0.98
545
0.4
-0.5521
0.2038
279
TMF 37.000
1.22
+0.44
1.22
1.29
127
0.39
-0.6492
0.1913
220
TMF 37.500
1.65
+0.635
1.58
1.64
38
0.39
-0.735
0.1685
224
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 34.000
2.72
-1.155
2.57
2.65
25
0.43
0.7825
0.0946
333
TMF 35.000
1.86
-1.19
1.86
1.93
120
0.42
0.6767
0.1201
577
TMF 36.000
1.3
-1.03
1.28
1.33
39
0.42
0.5475
0.1361
1043
TMF 37.000
0.84
-0.85
0.81
0.86
267
0.41
0.4114
0.1353
499
TMF 37.500
0.65
-0.795
0.62
0.67
47
0.41
0.3474
0.1284
139
TMF 38.000
0.52
-0.685
0.48
0.52
214
0.41
0.2891
0.1183
1040
Fri Jun 20 2025
Strike
TMF 34.000
TMF 35.000
TMF 36.000
TMF 37.000
TMF 37.500
TMF 38.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 34.000
0.42
+0.16
0.37
0.4
88
0.43
-0.2183
0.0951
1157
TMF 35.000
0.65
+0.21
0.65
0.68
359
0.42
-0.3248
0.1209
1189
TMF 36.000
1.08
+0.36
1.06
1.1
225
0.42
-0.4548
0.1371
1491
TMF 37.000
1.6
+0.5
1.57
1.63
63
0.41
-0.5921
0.1365
1172
TMF 37.500
1.88
+0.55
1.88
1.95
59
0.4
-0.6567
0.1298
82
TMF 38.000
2.29
+0.67
2.23
2.31
39
0.4
-0.7157
0.1199
456
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
2.5
-0.65
2.03
2.1
1
0.42
0.6592
0.1075
15
TMF 35.500
1.78
-1.035
1.72
1.79
20
0.42
0.6031
0.1138
26
TMF 36.000
1.5
-0.975
1.44
1.51
49
0.41
0.5452
0.1175
62
TMF 36.500
1.31
-0.85
1.19
1.26
48
0.41
0.4863
0.1185
224
TMF 37.000
1.05
-0.825
0.98
1.04
53
0.41
0.4282
0.1166
173
TMF 37.500
0.9
-0.72
0.79
0.85
18
0.4
0.3727
0.1122
178
Fri Jun 27 2025
Strike
TMF 35.000
TMF 35.500
TMF 36.000
TMF 36.500
TMF 37.000
TMF 37.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 35.000
1.02
+0.3
0.98
1.04
52
0.42
-0.3795
0.1066
174
TMF 35.500
1.09
+0.225
1.19
1.26
43
0.42
-0.4344
0.1113
73
TMF 36.000
1.44
+0.385
1.43
1.5
93
0.41
-0.4907
0.1136
210
TMF 36.500
1.7
+0.445
1.7
1.77
13
0.41
-0.5473
0.1134
217
TMF 37.000
2.02
+0.53
1.99
2.07
1
0.41
-0.6021
0.1107
66
TMF 37.500
3.87
+0
2.31
2.39
0
0.4
-0.654
0.1058
16
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.