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)

2025-06-06 11:15:14 ET (Delayed)
Bid: 
74.09
Ask: 
74.14
Vol: 
639,523
Last: 
74.12
Change: 
-4.33 (+-5.5194%)
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
NUGT 73.000
4.2
-1.8
1.1
2.1
1
1.46
0.7197
0.1908
13
NUGT 73.500
3.75
-1.5
0.85
1.5
1
0.93
0.6205
0.2241
9
NUGT 74.000
0.61
-4.29
0.6
1.05
12
0.93
0.5045
0.2367
56
NUGT 74.500
4.05
+0
0.4
0.7
0
0.92
0.3908
0.2225
9
NUGT 75.000
0.35
-3.55
0.25
0.35
51
0.94
0.2958
0.1908
154
NUGT 76.000
0.14
-2.96
0.05
0.2
58
0.99
0.1708
0.1241
98
Fri Jun 06 2025
Strike
NUGT 73.000
NUGT 73.500
NUGT 74.000
NUGT 74.500
NUGT 75.000
NUGT 76.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 73.000
0.25
+0.15
0.2
0.3
24
0.92
-0.2803
0.1908
59
NUGT 73.500
0.35
+0.25
0.35
0.45
3
0.89
-0.3795
0.2241
27
NUGT 74.000
0.55
+0.35
0.55
0.65
142
0.86
-0.4955
0.2367
159
NUGT 74.500
1
+0.75
0.8
0.95
43
0.85
-0.6092
0.2225
134
NUGT 75.000
1.25
+0.975
1.1
1.3
208
0.86
-0.7042
0.1908
511
NUGT 76.000
2
+1.5
1.95
2.5
233
1.5
-0.8292
0.1241
42
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 73.000
3.67
-3.23
3.2
3.5
8
0.66
0.5798
0.0564
8
NUGT 73.500
3.2
-3.3
3
3.2
11
0.67
0.5512
0.057
5
NUGT 74.000
2.65
-3.45
2.75
2.9
6
0.67
0.5226
0.0574
15
NUGT 74.500
2.55
-3.05
2.35
2.7
10
0.68
0.4941
0.0574
10
NUGT 75.000
2.78
-2.62
2.15
2.45
12
0.64
0.4659
0.0571
80
NUGT 76.000
1.9
-2.8
1.65
2.05
150
0.64
0.4112
0.0556
43
Fri Jun 13 2025
Strike
NUGT 73.000
NUGT 73.500
NUGT 74.000
NUGT 74.500
NUGT 75.000
NUGT 76.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 73.000
2.21
+1.085
2.1
2.6
19
0.72
-0.4217
0.0566
13
NUGT 73.500
2.25
+1
2.35
2.6
5
0.66
-0.4504
0.0573
10
NUGT 74.000
2.81
+1.435
2.5
2.85
23
0.65
-0.4792
0.0576
10
NUGT 74.500
2.8
+1.275
2.85
3.1
6
0.66
-0.5078
0.0576
9
NUGT 75.000
3.1
+1.4
3.1
3.4
22
0.67
-0.5361
0.0574
30
NUGT 76.000
2.97
+0.92
3.4
4
18
0.67
-0.5911
0.0559
14
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 72.000
5.1
-3.25
4.8
5.5
6
0.65
0.6142
0.0399
70
NUGT 73.000
4.4
-3.25
4.3
4.5
1
0.66
0.573
0.0409
10
NUGT 74.000
3.9
-3.1
3.8
4
1
0.66
0.5317
0.0414
1
NUGT 75.000
3.4
-2.9
3.3
3.6
22
0.65
0.4907
0.0414
387
NUGT 76.000
3.9
-1.9
2.95
3.2
1
0.67
0.4507
0.0409
3
NUGT 77.000
3.95
-1.3
2.5
2.8
1
0.66
0.4122
0.04
4
Fri Jun 20 2025
Strike
NUGT 72.000
NUGT 73.000
NUGT 74.000
NUGT 75.000
NUGT 76.000
NUGT 77.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 72.000
2.57
+0.895
2.7
2.85
4
0.66
-0.3874
0.0401
14
NUGT 73.000
2
+0
3
3.5
0
0.65
-0.4288
0.0411
2
NUGT 74.000
0
+0
3.4
3.9
0
0.64
-0.4703
0.0416
0
NUGT 75.000
4.08
+1.43
3.9
4.5
13
0.64
-0.5115
0.0417
137
NUGT 76.000
3.3
+0
4.5
5.1
0
0.64
-0.5517
0.0412
1
NUGT 77.000
4.44
+0.99
3.9
5.8
1
0.54
-0.5904
0.0403
16
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 73.000
9.64
+0
5
5.5
0
0.66
0.5701
0.0336
2
NUGT 73.500
10.27
+0
4.6
5.1
0
0.64
0.5531
0.0338
4
NUGT 74.000
4.4
-3.3
4.6
4.9
11
0.66
0.5362
0.0339
8
NUGT 74.500
9.4
+0
4.4
4.8
0
0.67
0.5193
0.034
3
NUGT 75.000
6.71
+0
4
4.6
0
0.66
0.5026
0.034
12
NUGT 75.500
8.35
+0
3.9
4.4
0
0.67
0.486
0.034
2
Fri Jun 27 2025
Strike
NUGT 73.000
NUGT 73.500
NUGT 74.000
NUGT 74.500
NUGT 75.000
NUGT 75.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NUGT 73.000
4.02
+1.295
3.9
4.3
3
0.65
-0.4329
0.0336
21
NUGT 73.500
3.8
+0.9
4.1
4.6
2
0.65
-0.4498
0.0338
5
NUGT 74.000
4.45
+1.375
4.5
4.8
2
0.66
-0.4667
0.0339
21
NUGT 74.500
4.71
+1.36
4.7
5.1
2
0.66
-0.4835
0.034
2
NUGT 75.000
3.62
+0.17
5
5.4
1
0.66
-0.5002
0.034
16
NUGT 75.500
2.46
+0
5.3
5.7
0
0.66
-0.5168
0.0339
6
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.