Cboe Global Markets

TNA - Quotes Dashboard

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

Options analytics provided by Datashop

Direxion Daily Small Cap Bull 3X Shares (tna)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
30.06
Ask: 
30.12
Vol: 
10,415,092
Last: 
31.44
Change: 
+0.74 (+2.3537%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TNA 30.000
1.82
+0.47
1.79
1.88
552
0.53
0.747
0.1346
1749
TNA 30.500
1.42
+0.32
1.43
1.49
521
0.53
0.6759
0.1553
341
TNA 31.000
1.13
+0.295
1.12
1.16
2,043
0.52
0.5946
0.1711
1787
TNA 31.500
0.87
+0.235
0.84
0.9
993
0.51
0.5068
0.179
557
TNA 32.000
0.65
+0.165
0.61
0.7
1,852
0.49
0.4176
0.1773
989
TNA 32.500
0.45
+0.095
0.43
0.49
1,178
0.51
0.3323
0.1664
1199
Fri May 23 2025
Strike
TNA 30.000
TNA 30.500
TNA 31.000
TNA 31.500
TNA 32.000
TNA 32.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TNA 30.000
0.4
-0.395
0.35
0.39
437
0.54
-0.253
0.1351
452
TNA 30.500
0.5
-0.52
0.49
0.52
432
0.53
-0.3244
0.1559
98
TNA 31.000
0.69
-0.555
0.65
0.69
4,341
0.51
-0.4061
0.1717
117
TNA 31.500
0.9
-0.715
0.88
0.93
264
0.51
-0.4942
0.1796
7
TNA 32.000
1.15
-0.77
1.06
1.19
61
0.47
-0.5838
0.178
27
TNA 32.500
1.5
-0.8
1.43
1.7
2
0.54
-0.6694
0.1671
2
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TNA 30.000
2.1
+0.335
2.13
2.27
157
0.55
0.691
0.1038
381
TNA 30.500
1.81
+0.33
1.8
2.05
25
0.53
0.6372
0.1128
26
TNA 31.000
1.48
+0.29
1.36
1.73
413
0.49
0.5789
0.1197
465
TNA 31.500
1.25
+0.265
1.1
1.49
349
0.49
0.5178
0.1237
51
TNA 32.000
1.02
+0.22
1
1.14
369
0.53
0.4559
0.1244
502
TNA 32.500
0.84
+0.195
0.77
0.85
346
0.5
0.3951
0.1216
110
Fri May 30 2025
Strike
TNA 30.000
TNA 30.500
TNA 31.000
TNA 31.500
TNA 32.000
TNA 32.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TNA 30.000
0.71
-0.425
0.68
0.72
115
0.55
-0.3093
0.1041
242
TNA 30.500
0.89
-0.45
0.77
0.89
26
0.52
-0.3633
0.1132
75
TNA 31.000
1.09
-0.49
0.97
1.11
243
0.52
-0.4218
0.1202
44
TNA 31.500
1.72
+0
1.07
1.33
0
0.48
-0.4832
0.1242
30
TNA 32.000
1.56
-0.585
1.48
1.78
6
0.54
-0.5454
0.1249
10
TNA 32.500
2.52
+0
1.39
1.9
0
0.42
-0.6065
0.1223
1
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.