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)

2025-04-14 10:39:32 ET (Delayed)
Bid: 
38.8
Ask: 
38.81
Vol: 
3,349,643
Last: 
38.81
Change: 
+0.495 (+1.2921%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 37.000
2.27
-0.09
2.23
2.37
56
0.79
0.7464
0.1045
211
TMF 38.000
1.64
-0.135
1.53
1.65
203
0.76
0.6358
0.1328
656
TMF 38.500
1.25
-0.27
1.22
1.35
82
0.75
0.5681
0.1436
82
TMF 39.000
1.06
-0.255
0.98
1.07
95
0.74
0.4948
0.1494
412
TMF 39.500
0.89
-0.215
0.74
0.82
45
0.72
0.42
0.1487
130
TMF 40.000
0.62
-0.32
0.57
0.63
457
0.72
0.3485
0.1413
1110
Thu Apr 17 2025
Strike
TMF 37.000
TMF 38.000
TMF 38.500
TMF 39.000
TMF 39.500
TMF 40.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 37.000
0.46
-0.67
0.45
0.51
63
0.83
-0.2561
0.1055
503
TMF 38.000
0.71
-0.81
0.72
0.8
70
0.79
-0.3682
0.1343
288
TMF 38.500
0.95
-0.85
0.91
0.95
4
0.75
-0.4368
0.1454
133
TMF 39.000
1.29
-0.775
1.11
1.24
79
0.75
-0.5111
0.1514
235
TMF 39.500
1.38
-0.985
1.38
1.52
169
0.75
-0.587
0.1506
134
TMF 40.000
1.91
-0.775
1.67
1.85
46
0.73
-0.6594
0.143
655
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 36.000
3.65
+0
3.5
3.65
2
0.66
0.7571
0.066
24
TMF 37.000
3.05
+0.065
2.76
2.98
7
0.66
0.6876
0.0779
29
TMF 38.000
2.38
-0.03
2.13
2.26
282
0.63
0.6053
0.0877
889
TMF 39.000
1.73
-0.235
1.61
1.69
13
0.62
0.5144
0.093
57
TMF 39.500
1.53
-0.225
1.38
1.47
7
0.62
0.4681
0.0933
14
TMF 40.000
1.28
-0.3
1.17
1.26
36
0.62
0.4226
0.0921
707
Fri Apr 25 2025
Strike
TMF 36.000
TMF 37.000
TMF 38.000
TMF 39.000
TMF 39.500
TMF 40.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMF 36.000
0.7
-0.65
0.67
0.77
1,107
0.69
-0.2452
0.0664
102
TMF 37.000
1.01
-0.695
0.94
1.04
127
0.67
-0.3153
0.0785
77
TMF 38.000
1.35
-0.775
1.29
1.42
24
0.66
-0.3983
0.0884
170
TMF 39.000
1.75
-0.93
1.71
1.89
34
0.64
-0.4899
0.0937
55
TMF 39.500
2.04
-0.92
1.99
2.11
46
0.63
-0.5366
0.0941
63
TMF 40.000
2.35
-0.95
2.24
2.49
4
0.64
-0.5825
0.0928
347
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.