NVDU - Direxion Shares ETF Trust - Direxion Daily NVDA Bull 2X ETF - Options-Kette

Direxion Shares ETF Trust - Direxion Daily NVDA Bull 2X ETF

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
NVDU20260618P00070000 70.00 0.00 0.80 0.20 1 33 183.51% -0.02 0.00 -0.08 0.01 -0.00
NVDU20260618P00075000 75.00 0.00 1.75 0.00 0 30 193.90% -0.03 0.00 -0.14 0.02 -0.00
NVDU20260618P00080000 80.00 0.00 2.00 0.00 0 55 182.01% -0.04 0.00 -0.15 0.03 -0.00
NVDU20260618P00085000 85.00 0.00 0.95 0.00 0 20 142.55% -0.03 0.00 -0.08 0.02 -0.00
NVDU20260618P00090000 90.00 0.00 1.75 0.00 0 18 145.68% -0.05 0.00 -0.13 0.03 -0.00
NVDU20260618P00095000 95.00 0.00 2.00 0.00 0 13 135.27% -0.06 0.00 -0.14 0.03 -0.00
NVDU20260618P00100000 100.00 0.10 0.90 0.89 2 24 105.10% -0.04 0.00 -0.08 0.03 -0.00
NVDU20260618P00105000 105.00 0.20 1.85 1.04 2 37 108.09% -0.07 0.00 -0.13 0.04 -0.00
NVDU20260618P00106000 106.00 0.00 2.00 0.00 0 1 104.75% -0.07 0.00 -0.13 0.04 -0.00
NVDU20260618P00107000 107.00 0.00 2.00 0.00 0 0 102.09% -0.07 0.00 -0.13 0.04 -0.00
NVDU20260618P00108000 108.00 0.00 2.00 0.00 0 1 99.45% -0.07 0.00 -0.13 0.04 -0.00
NVDU20260618P00109000 109.00 0.00 2.00 0.00 0 0 96.82% -0.08 0.01 -0.13 0.04 -0.00
NVDU20260618P00110000 110.00 0.00 2.15 0.00 0 24 96.00% -0.08 0.01 -0.13 0.04 -0.00
NVDU20260618P00111000 111.00 0.00 2.55 0.00 0 16 97.80% -0.09 0.01 -0.15 0.05 -0.01
NVDU20260618P00112000 112.00 0.05 2.00 0.00 0 3 89.60% -0.08 0.01 -0.13 0.04 -0.00
NVDU20260618P00113000 113.00 0.15 2.00 0.00 0 2 87.02% -0.08 0.01 -0.13 0.04 -0.01
NVDU20260618P00114000 114.00 0.20 2.70 0.00 0 7 92.68% -0.10 0.01 -0.16 0.05 -0.01
NVDU20260618P00115000 115.00 0.50 2.75 0.00 0 70 93.65% -0.12 0.01 -0.17 0.06 -0.01
NVDU20260618P00116000 116.00 0.40 2.50 0.00 0 2 86.78% -0.11 0.01 -0.15 0.05 -0.01
NVDU20260618P00117000 117.00 0.50 2.90 0.00 0 5 88.95% -0.12 0.01 -0.17 0.06 -0.01
NVDU20260618P00118000 118.00 0.65 3.00 0.00 0 0 87.82% -0.13 0.01 -0.18 0.06 -0.01
NVDU20260618P00119000 119.00 0.75 3.20 0.00 0 1 87.78% -0.14 0.01 -0.19 0.06 -0.01
NVDU20260618P00120000 120.00 0.80 2.75 1.73 4 45 82.20% -0.14 0.01 -0.17 0.06 -0.01
NVDU20260618P00121000 121.00 0.95 3.00 0.00 0 1 82.44% -0.15 0.01 -0.18 0.07 -0.01
NVDU20260618P00122000 122.00 1.25 3.20 0.00 0 3 83.18% -0.16 0.01 -0.20 0.07 -0.01
NVDU20260618P00123000 123.00 1.45 3.40 0.00 0 5 82.98% -0.18 0.01 -0.21 0.07 -0.01
NVDU20260618P00124000 124.00 1.65 3.50 0.00 0 29 81.64% -0.18 0.01 -0.21 0.08 -0.01
NVDU20260618P00125000 125.00 2.20 3.60 2.90 18 43 83.03% -0.20 0.01 -0.22 0.08 -0.01
NVDU20260618P00126000 126.00 2.05 4.00 0.00 0 4 81.43% -0.21 0.01 -0.23 0.08 -0.01
NVDU20260618P00127000 127.00 2.30 4.90 0.00 0 7 84.95% -0.23 0.01 -0.25 0.09 -0.01
NVDU20260618P00128000 128.00 2.50 5.10 0.00 0 2 83.34% -0.24 0.01 -0.25 0.09 -0.01
NVDU20260618P00129000 129.00 2.95 4.80 0.00 0 6 79.75% -0.25 0.01 -0.24 0.09 -0.02
NVDU20260618P00130000 130.00 3.20 5.00 4.08 4 65 79.88% -0.27 0.01 -0.25 0.09 -0.02
NVDU20260618P00131000 131.00 3.50 5.40 0.00 0 0 79.06% -0.28 0.01 -0.26 0.10 -0.02
NVDU20260618P00132000 132.00 4.00 6.30 0.00 0 37 84.10% -0.30 0.01 -0.28 0.10 -0.02
NVDU20260618P00133000 133.00 4.40 6.60 0.00 0 2 83.87% -0.32 0.01 -0.29 0.10 -0.02
NVDU20260618P00134000 134.00 4.80 6.60 0.00 0 4 82.05% -0.33 0.02 -0.29 0.10 -0.02
NVDU20260618P00135000 135.00 5.10 8.00 6.20 2 27 79.66% -0.35 0.02 -0.29 0.11 -0.02
NVDU20260618P00140000 140.00 7.40 9.30 8.10 22 26 81.75% -0.43 0.02 -0.31 0.11 -0.03
NVDU20260618P00145000 145.00 10.20 12.60 11.50 24 40 83.45% -0.51 0.02 -0.32 0.11 -0.03
NVDU20260618P00150000 150.00 13.60 15.50 14.00 23 72 83.42% -0.59 0.02 -0.31 0.11 -0.03
NVDU20260618P00155000 155.00 17.00 19.30 0.00 0 8 86.15% -0.66 0.01 -0.30 0.11 -0.04
NVDU20260618P00160000 160.00 21.10 23.70 21.50 1 2 86.10% -0.72 0.01 -0.28 0.10 -0.04
NVDU20260618P00165000 165.00 25.30 28.00 0.00 0 1 89.34% -0.77 0.01 -0.26 0.09 -0.04
NVDU20260618P00170000 170.00 29.90 32.40 0.00 0 5 91.85% -0.81 0.01 -0.24 0.08 -0.04
NVDU20260618P00175000 175.00 34.30 37.30 0.00 0 0 93.18% -0.84 0.01 -0.21 0.07 -0.05
NVDU20260618P00180000 180.00 38.80 41.90 0.00 0 0 93.28% -0.88 0.01 -0.18 0.06 -0.05
NVDU20260618P00185000 185.00 43.20 46.60 0.00 0 0 97.02% -0.89 0.01 -0.17 0.05 -0.05
NVDU20260618P00190000 190.00 48.30 51.40 0.00 0 1 97.60% -0.92 0.01 -0.14 0.04 -0.04
NVDU20260618P00195000 195.00 52.80 56.20 0.00 0 0 104.05% -0.92 0.01 -0.14 0.04 -0.05
NVDU20260618P00200000 200.00 57.70 61.10 0.00 0 0 107.72% -0.93 0.00 -0.13 0.04 -0.05
NVDU20260618P00205000 205.00 63.00 66.00 0.00 0 0 110.83% -0.94 0.00 -0.13 0.04 -0.04
NVDU20260618P00210000 210.00 67.50 70.90 0.00 0 8 113.35% -0.94 0.00 -0.11 0.03 -0.04
NVDU20260618P00215000 215.00 72.80 75.80 0.00 0 1 109.21% -0.96 0.00 -0.08 0.02 -0.04
NVDU20260618P00220000 220.00 77.70 80.80 0.00 0 0 118.37% -0.96 0.00 -0.10 0.03 -0.04
NVDU20260618P00225000 225.00 82.70 85.80 0.00 0 4 121.14% -0.96 0.00 -0.09 0.02 -0.04
NVDU20260618P00230000 230.00 87.70 90.90 0.00 0 0 123.52% -0.97 0.00 -0.08 0.02 -0.04
NVDU20260618P00235000 235.00 92.70 95.70 0.00 0 0 132.56% -0.96 0.00 -0.10 0.02 -0.04
NVDU20260618P00240000 240.00 97.70 100.70 0.00 0 0 137.04% -0.96 0.00 -0.10 0.02 -0.04
NVDU20260618P00245000 245.00 102.70 105.70 0.00 0 8 134.02% -0.97 0.00 -0.08 0.02 -0.04
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
NVDU20260618C00070000 70.00 69.30 72.70 0.00 0 67 227.33% 0.96 0.00 -0.17 0.02 0.02
NVDU20260618C00075000 75.00 64.40 67.70 0.00 0 1 207.87% 0.96 0.00 -0.17 0.03 0.02
NVDU20260618C00080000 80.00 59.40 62.80 0.00 0 20 193.16% 0.95 0.00 -0.18 0.03 0.02
NVDU20260618C00085000 85.00 54.50 57.80 0.00 0 0 175.74% 0.95 0.00 -0.17 0.03 0.03
NVDU20260618C00090000 90.00 49.60 52.80 0.00 0 6 98.93% 0.99 0.00 -0.02 0.01 0.03
NVDU20260618C00095000 95.00 44.80 47.90 0.00 0 2 93.18% 0.99 0.00 -0.02 0.01 0.04
NVDU20260618C00100000 100.00 40.00 43.10 0.00 0 1 95.70% 0.97 0.00 -0.05 0.02 0.04
NVDU20260618C00105000 105.00 35.20 38.10 0.00 0 5 92.33% 0.95 0.00 -0.08 0.03 0.04
NVDU20260618C00106000 106.00 34.30 37.60 0.00 0 5 85.99% 0.96 0.00 -0.06 0.02 0.04
NVDU20260618C00107000 107.00 33.40 36.60 0.00 0 0 87.43% 0.95 0.00 -0.07 0.03 0.04
NVDU20260618C00108000 108.00 32.40 35.30 0.00 0 14 91.47% 0.94 0.00 -0.10 0.03 0.04
NVDU20260618C00109000 109.00 31.50 34.60 0.00 0 0 85.90% 0.94 0.00 -0.08 0.03 0.04
NVDU20260618C00110000 110.00 30.60 33.80 32.47 8 6 86.43% 0.94 0.00 -0.09 0.04 0.04
NVDU20260618C00111000 111.00 29.70 32.90 0.00 0 6 89.22% 0.92 0.01 -0.11 0.04 0.04
NVDU20260618C00112000 112.00 28.70 31.60 0.00 0 0 86.64% 0.92 0.01 -0.11 0.04 0.04
NVDU20260618C00113000 113.00 27.80 30.60 0.00 0 2 81.60% 0.93 0.01 -0.10 0.04 0.04
NVDU20260618C00114000 114.00 26.70 30.10 0.00 0 0 87.08% 0.91 0.01 -0.13 0.05 0.04
NVDU20260618C00115000 115.00 26.00 29.00 0.00 0 3 85.46% 0.90 0.01 -0.14 0.05 0.04
NVDU20260618C00116000 116.00 25.10 28.10 0.00 0 4 82.80% 0.90 0.01 -0.13 0.05 0.04
NVDU20260618C00117000 117.00 24.10 27.30 0.00 0 0 84.85% 0.89 0.01 -0.15 0.06 0.04
NVDU20260618C00118000 118.00 23.30 26.20 0.00 0 3 84.73% 0.88 0.01 -0.16 0.06 0.04
NVDU20260618C00119000 119.00 23.00 25.60 0.00 0 8 84.42% 0.87 0.01 -0.17 0.06 0.04
NVDU20260618C00120000 120.00 21.50 24.60 0.00 0 10 83.18% 0.86 0.01 -0.17 0.06 0.04
NVDU20260618C00121000 121.00 20.80 23.80 0.00 0 8 84.08% 0.85 0.01 -0.19 0.07 0.04
NVDU20260618C00122000 122.00 20.00 22.80 22.20 1 10 84.71% 0.83 0.01 -0.20 0.07 0.04
NVDU20260618C00123000 123.00 19.10 22.30 0.00 0 10 84.42% 0.82 0.01 -0.21 0.08 0.04
NVDU20260618C00124000 124.00 18.30 21.40 0.00 0 5 82.04% 0.81 0.01 -0.21 0.08 0.04
NVDU20260618C00125000 125.00 17.80 20.70 0.00 0 39 83.39% 0.80 0.01 -0.22 0.08 0.04
NVDU20260618C00126000 126.00 17.50 20.00 0.00 0 0 81.46% 0.79 0.01 -0.22 0.08 0.04
NVDU20260618C00127000 127.00 16.00 19.40 0.00 0 2 81.23% 0.77 0.01 -0.23 0.09 0.04
NVDU20260618C00128000 128.00 15.30 18.20 0.00 0 17 81.39% 0.76 0.01 -0.24 0.09 0.04
NVDU20260618C00129000 129.00 14.80 17.60 0.00 0 2 80.82% 0.75 0.01 -0.25 0.09 0.04
NVDU20260618C00130000 130.00 13.70 16.90 0.00 0 15 80.64% 0.73 0.01 -0.25 0.09 0.04
NVDU20260618C00131000 131.00 13.90 16.20 0.00 0 3 80.30% 0.72 0.01 -0.26 0.10 0.04
NVDU20260618C00132000 132.00 13.10 15.60 0.00 0 0 80.80% 0.70 0.01 -0.27 0.10 0.03
NVDU20260618C00133000 133.00 12.50 14.90 0.00 0 14 80.62% 0.68 0.02 -0.28 0.10 0.03
NVDU20260618C00134000 134.00 12.20 14.30 0.00 0 0 80.77% 0.67 0.02 -0.28 0.10 0.03
NVDU20260618C00135000 135.00 11.60 13.70 0.00 0 30 81.68% 0.65 0.02 -0.29 0.11 0.03
NVDU20260618C00140000 140.00 8.90 11.20 10.09 28 78 80.94% 0.57 0.02 -0.31 0.11 0.03
NVDU20260618C00145000 145.00 6.90 9.00 8.00 1 36 82.17% 0.48 0.02 -0.32 0.11 0.02
NVDU20260618C00150000 150.00 5.20 7.10 6.38 40 657 82.96% 0.41 0.02 -0.31 0.11 0.02
NVDU20260618C00155000 155.00 3.80 5.90 5.50 12 102 86.58% 0.34 0.01 -0.31 0.11 0.02
NVDU20260618C00160000 160.00 2.90 5.10 4.17 139 193 88.60% 0.28 0.01 -0.29 0.10 0.01
NVDU20260618C00165000 165.00 2.00 4.30 0.00 0 79 91.49% 0.24 0.01 -0.27 0.09 0.01
NVDU20260618C00170000 170.00 1.25 2.85 2.00 17 194 90.09% 0.19 0.01 -0.23 0.08 0.01
NVDU20260618C00175000 175.00 1.15 2.85 2.70 3 69 93.72% 0.16 0.01 -0.22 0.07 0.01
NVDU20260618C00180000 180.00 0.80 3.00 1.73 1 219 101.49% 0.15 0.01 -0.22 0.07 0.01
NVDU20260618C00185000 185.00 0.30 2.75 0.00 0 55 100.91% 0.12 0.01 -0.19 0.06 0.01
NVDU20260618C00190000 190.00 0.05 2.60 1.36 1 246 104.16% 0.10 0.01 -0.17 0.05 0.01
NVDU20260618C00195000 195.00 0.10 2.40 0.00 0 21 109.23% 0.10 0.01 -0.17 0.05 0.00
NVDU20260618C00200000 200.00 0.00 2.25 0.00 0 53 112.75% 0.08 0.00 -0.16 0.04 0.00
NVDU20260618C00205000 205.00 0.10 2.20 0.00 0 12 119.28% 0.08 0.00 -0.17 0.04 0.00
NVDU20260618C00210000 210.00 0.00 2.10 0.00 0 11 122.59% 0.08 0.00 -0.16 0.04 0.00
NVDU20260618C00215000 215.00 0.00 2.00 0.00 0 105 126.77% 0.07 0.00 -0.16 0.04 0.00
NVDU20260618C00220000 220.00 0.00 1.85 0.00 0 2 129.97% 0.06 0.00 -0.15 0.04 0.00
NVDU20260618C00225000 225.00 0.00 2.00 0.00 0 0 137.12% 0.07 0.00 -0.16 0.04 0.00
NVDU20260618C00230000 230.00 0.00 1.75 0.00 0 15 138.40% 0.06 0.00 -0.15 0.03 0.00
NVDU20260618C00235000 235.00 0.00 1.90 0.00 0 0 145.37% 0.06 0.00 -0.16 0.03 0.00
NVDU20260618C00240000 240.00 0.00 1.90 0.00 0 0 149.98% 0.06 0.00 -0.16 0.03 0.00
NVDU20260618C00245000 245.00 0.00 1.90 0.00 0 0 154.46% 0.06 0.00 -0.16 0.03 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center