Cboe Global Markets

NUGT - Quotes Dashboard

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

Options analytics provided by Datashop

Direxion Daily Gold Miners Index Bull 2X Shares (nugt)

2025-08-05 15:59:58 ET (Delayed)
Bid: 
86
Ask: 
86.3
Vol: 
1,766,260
Last: 
86.21
Change: 
+4.56 (+5.5848%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
3.75
+2.325
1.9
4.2
49
0.58
0.6554
0.0623
146
NUGT 85.000
2.85
+1.725
2.75
3.2
137
0.76
0.5906
0.0661
297
NUGT 86.000
2.35
+1.425
1.45
3.3
43
0.74
0.5232
0.0678
130
NUGT 87.000
1.93
+1.205
1.9
2.1
68
0.77
0.4558
0.0675
47
NUGT 88.000
1.55
+1
1.1
2
41
0.75
0.3908
0.0651
9
NUGT 89.000
1.2
+0.75
1.2
1.45
40
0.79
0.3302
0.0611
7
Fri Aug 08 2025
Strike
NUGT 84.000
NUGT 85.000
NUGT 86.000
NUGT 87.000
NUGT 88.000
NUGT 89.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
1.28
-2.77
1.05
1.65
45
0.73
-0.3454
0.062
2
NUGT 85.000
1.8
-2.95
1.65
2.1
210
0.77
-0.41
0.0657
320
NUGT 86.000
2.3
-3.85
2
2.75
69
0.78
-0.477
0.0675
2
NUGT 87.000
0
+0
2.2
4.2
0
0.87
-0.5441
0.0672
0
NUGT 88.000
3.1
-4.65
2.75
4.7
2
0.85
-0.6088
0.0649
0
NUGT 89.000
6.09
-2.76
3.2
5.1
2
0.77
-0.6693
0.0609
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
4.35
+1.575
3.8
5.8
1
0.66
0.6042
0.0384
8
NUGT 85.000
4.32
+1.945
4.1
5.4
9
0.75
0.5646
0.039
102
NUGT 86.000
4.2
+2
3.6
4.3
28
0.69
0.5254
0.0393
19
NUGT 87.000
3.8
+1.975
2.4
4
4
0.64
0.4866
0.0391
3
NUGT 88.000
3.33
+1.53
2.65
4.1
5
0.75
0.4489
0.0385
70
NUGT 89.000
1.95
+0
2.3
3.5
0
0.73
0.4126
0.0377
52
Fri Aug 15 2025
Strike
NUGT 84.000
NUGT 85.000
NUGT 86.000
NUGT 87.000
NUGT 88.000
NUGT 89.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
3.79
-2.46
1.8
3.9
2
0.67
-0.3956
0.0381
31
NUGT 85.000
4.34
-2.46
2.2
4.4
1
0.67
-0.4349
0.0388
17
NUGT 86.000
4.01
-3.49
2.3
4.5
9
0.6
-0.474
0.039
3
NUGT 87.000
10.7
+0
3.9
6.6
0
0.83
-0.5124
0.0388
1
NUGT 88.000
0
+0
4.1
7.1
0
0.79
-0.5501
0.0383
0
NUGT 89.000
12.9
+0
4.6
7.8
0
0.79
-0.5862
0.0374
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
6.15
+2.55
5.5
8.1
11
0.8
0.5861
0.0294
0
NUGT 85.000
4.15
+0.975
3.6
7.5
1
0.7
0.5561
0.0297
5
NUGT 86.000
4.91
+2.51
4.8
7
51
0.81
0.5261
0.0299
1
NUGT 87.000
3.71
+0.91
2.7
5.8
1
0.65
0.4966
0.0298
3
NUGT 90.000
1.26
+0
3.3
4.4
0
0.75
0.4114
0.0289
25
NUGT 95.000
2
+0.85
1.65
2.45
13
0.7
0.2872
0.025
19
Fri Aug 22 2025
Strike
NUGT 84.000
NUGT 85.000
NUGT 86.000
NUGT 87.000
NUGT 90.000
NUGT 95.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 84.000
0
+0
2.1
6.2
0
0.68
-0.4125
0.0289
0
NUGT 85.000
0
+0
2.9
6.6
0
0.7
-0.4424
0.0293
0
NUGT 86.000
0
+0
3
5.6
0
0.57
-0.4719
0.0295
0
NUGT 87.000
0
+0
3.8
7.5
0
0.68
-0.5011
0.0295
0
NUGT 90.000
0
+0
6
9.5
0
0.71
-0.5853
0.0286
0
NUGT 95.000
0
+0
9.8
13
0
0.73
-0.7082
0.0247
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 83.000
4.34
+0
5.9
9.1
0
0.7
0.6088
0.0259
1
NUGT 84.000
5.6
+1.2
5.4
8.6
1
0.7
0.5819
0.0263
0
NUGT 85.000
5.06
+1.11
4.5
7.7
2
0.65
0.555
0.0266
4
NUGT 90.000
3.1
+0.45
2.4
5.5
2
0.65
0.4251
0.026
22
NUGT 95.000
3
+1.325
2
3.1
11
0.66
0.3109
0.0233
11
NUGT 100.000
1.83
+1.08
0.75
2
2
0.63
0.2189
0.0193
13
Fri Aug 29 2025
Strike
NUGT 83.000
NUGT 84.000
NUGT 85.000
NUGT 90.000
NUGT 95.000
NUGT 100.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 83.000
12.47
+0
3.6
6.5
0
0.73
-0.3895
0.0254
1
NUGT 84.000
5.1
-2.15
3.3
5.7
28
0.61
-0.416
0.0259
1
NUGT 85.000
5.5
-2.15
4.1
6.1
2
0.63
-0.4424
0.0261
1
NUGT 90.000
13.29
+0
6.7
10.2
0
0.68
-0.5704
0.0257
2
NUGT 95.000
0
+0
9.8
13.8
0
0.66
-0.6832
0.023
0
NUGT 100.000
0
+0
13.8
17.8
0
0.66
-0.7742
0.0191
0
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.