TMF · Direxion Daily 20+ Year Treasury Bull 3X Shares ETF

Alerts for TMF

$30.88 +0.11 (+0.36%) At close · Sep 4

Options Chain

Underlying $30.88 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 62 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 16 unknown

Put / call OI

0.58

Call-heavy positioning

Open interest

8,446

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$31.00

$0.12 above spot

ATM implied vol

30.9%

market's expected move

Open interest by strike · near the money

Calls Puts

27.5

28.5

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Nov 20 75d Jan 15 131d Feb 19 166d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
16	5	—	—	$5.35	$6.70	$6.75		$0.01	$0.00	$0.05	—	—	3	122
Call · $25 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $6.75 Breakeven $31.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this put
—	—	106.1%	0.927	$3.05	$7.00	—		$0.05	$0.00	$0.44	—	—	17	19
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.790 UTC Last — Breakeven — Implied vol 106.1% Delta 0.927 ≈93% ITM Gamma 0.036 Theta -0.056 Vega 0.005 Open interest — OI effective date — Model this call Put · $26 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $0.05 Breakeven $25.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
6	22	—	—	$3.65	$4.05	$3.90		$0.03	$0.00	$0.05	—	—	1	7
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $3.90 Breakeven $30.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:34:24.337 UTC Last $0.03 Breakeven $26.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	80.2%	0.901	$2.07	$5.00	—		$0.06	$0.00	$0.45	—	—	32	51
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.790 UTC Last — Breakeven — Implied vol 80.2% Delta 0.901 ≈90% ITM Gamma 0.06 Theta -0.053 Vega 0.006 Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $0.06 Breakeven $27.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$2.09	$3.45	$3.11		$0.02	$0.00	$0.44	—	—	7	87
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $3.11 Breakeven $31.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $0.02 Breakeven $27.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.91	$2.65	$2.20		$0.02	$0.00	$0.22	—	—	110	458
Call · $28.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:54:59.100 UTC Last $2.20 Breakeven $30.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $28.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.02 Breakeven $28.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 458 OI effective date Sep 3, 2026 Model this put
1	51	—	—	$1.07	$2.33	$1.95		$0.03	$0.00	$0.04	—	—	47	245
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $1.95 Breakeven $30.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.871 UTC Last $0.03 Breakeven $28.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 3, 2026 Model this put
37	171	37%	0.862	$1.34	$1.64	$1.46		$0.07	$0.06	$0.08	-0.116	33.6%	7	456
Call · $29.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:54.623 UTC Last $1.46 Breakeven $30.96 Implied vol 37% Delta 0.862 ≈86% ITM Gamma 0.165 Theta -0.032 Vega 0.008 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $29.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.07 Breakeven $29.43 Implied vol 33.6% Delta -0.116 ≈12% ITM Gamma 0.161 Theta -0.023 Vega 0.007 Open interest 456 OI effective date Sep 3, 2026 Model this put
378	49	31.5%	0.793	$0.99	$1.07	$1.00		$0.15	$0.11	$0.15	-0.204	31%	316	612
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $1.00 Breakeven $31.00 Implied vol 31.5% Delta 0.793 ≈79% ITM Gamma 0.251 Theta -0.035 Vega 0.01 Open interest 378 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.15 Breakeven $29.85 Implied vol 31% Delta -0.204 ≈20% ITM Gamma 0.253 Theta -0.031 Vega 0.01 Open interest 612 OI effective date Sep 3, 2026 Model this put
280	58	29.9%	0.65	$0.62	$0.69	$0.69		$0.27	$0.24	$0.30	-0.353	30.7%	204	231
Call · $30.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.69 Breakeven $31.19 Implied vol 29.9% Delta 0.65 ≈65% ITM Gamma 0.342 Theta -0.042 Vega 0.013 Open interest 280 OI effective date Sep 3, 2026 Model this call Put · $30.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.27 Breakeven $30.23 Implied vol 30.7% Delta -0.353 ≈35% ITM Gamma 0.335 Theta -0.04 Vega 0.013 Open interest 231 OI effective date Sep 3, 2026 Model this put
Underlying $30.88
473	501	31.2%	0.47	$0.37	$0.43	$0.38		$0.48	$0.46	$0.53	-0.531	30.5%	96	240
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.38 Breakeven $31.38 Implied vol 31.2% Delta 0.47 ≈47% ITM Gamma 0.353 Theta -0.046 Vega 0.014 Open interest 473 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.48 Breakeven $30.52 Implied vol 30.5% Delta -0.531 ≈53% ITM Gamma 0.361 Theta -0.042 Vega 0.014 Open interest 240 OI effective date Sep 3, 2026 Model this put
723	1.4k	29.6%	0.294	$0.18	$0.21	$0.19		$0.86	$0.77	$0.94	-0.68	34%	69	160
Call · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $0.19 Breakeven $31.69 Implied vol 29.6% Delta 0.294 ≈29% ITM Gamma 0.322 Theta -0.038 Vega 0.013 Open interest 723 OI effective date Sep 3, 2026 Model this call Put · $31.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.86 Breakeven $30.64 Implied vol 34% Delta -0.68 ≈68% ITM Gamma 0.291 Theta -0.042 Vega 0.013 Open interest 160 OI effective date Sep 3, 2026 Model this put
829	140	28.6%	0.151	$0.03	$0.13	$0.10		$1.18	$1.05	$1.37	-0.825	31.5%	9	28
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.10 Breakeven $32.10 Implied vol 28.6% Delta 0.151 ≈15% ITM Gamma 0.227 Theta -0.025 Vega 0.009 Open interest 829 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:50.884 UTC Last $1.18 Breakeven $30.82 Implied vol 31.5% Delta -0.825 ≈82% ITM Gamma 0.226 Theta -0.027 Vega 0.009 Open interest 28 OI effective date Sep 3, 2026 Model this put
652	99	33.9%	0.104	$0.04	$0.08	$0.07		$1.88	$1.38	$2.08	-0.84	42.4%	10	184
Call · $32.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.07 Breakeven $32.57 Implied vol 33.9% Delta 0.104 ≈10% ITM Gamma 0.148 Theta -0.023 Vega 0.007 Open interest 652 OI effective date Sep 3, 2026 Model this call Put · $32.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:29.766 UTC Last $1.88 Breakeven $30.62 Implied vol 42.4% Delta -0.84 ≈84% ITM Gamma 0.159 Theta -0.035 Vega 0.009 Open interest 184 OI effective date Sep 3, 2026 Model this put
744	84	—	—	$0.00	$0.04	$0.03		$2.17	$1.88	$2.54	-0.874	48%	2	38
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:00.342 UTC Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 744 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.779 UTC Last $2.17 Breakeven $30.83 Implied vol 48% Delta -0.874 ≈87% ITM Gamma 0.119 Theta -0.033 Vega 0.008 Open interest 38 OI effective date Sep 3, 2026 Model this put
124	7	38.2%	0.037	$0.01	$0.03	$0.03		$3.17	$1.88	$4.35	-0.744	97.2%	19	10
Call · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.03 Breakeven $33.53 Implied vol 38.2% Delta 0.037 ≈4% ITM Gamma 0.058 Theta -0.011 Vega 0.003 Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $33.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:43.236 UTC Last $3.17 Breakeven $30.33 Implied vol 97.2% Delta -0.744 ≈74% ITM Gamma 0.092 Theta -0.111 Vega 0.012 Open interest 10 OI effective date Sep 3, 2026 Model this put
228	142	43.8%	0.033	$0.01	$0.03	$0.05		$3.04	$2.89	$3.35	-0.971	42.6%	1	70
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.05 Breakeven $34.05 Implied vol 43.8% Delta 0.033 ≈3% ITM Gamma 0.046 Theta -0.012 Vega 0.003 Open interest 228 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $3.04 Breakeven $30.96 Implied vol 42.6% Delta -0.971 ≈97% ITM Gamma 0.043 Theta -0.007 Vega 0.002 Open interest 70 OI effective date Sep 3, 2026 Model this put
26	2	—	—	$0.00	$0.03	$0.03		$3.40	$3.00	$3.80	—	—	14	15
Call · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.870 UTC Last $0.03 Breakeven $34.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $34.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:59.102 UTC Last $3.40 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
352	32	—	—	$0.00	$0.19	$0.02		$4.65	$2.12	$5.85	—	—	1	83
Call · $35 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.02 Breakeven $35.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 352 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.788 UTC Last $4.65 Breakeven $30.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
26	20	—	—	$0.00	$0.45	$0.01		—	$2.60	$6.60	—	—	—	—
Call · $35.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.879 UTC Last $0.01 Breakeven $35.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $35.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$0.00	$0.45	$0.07		$5.15	$3.00	$7.15	—	—	1	1
Call · $36 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.07 Breakeven $36.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $5.15 Breakeven $30.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
32	20	—	—	$0.00	$0.45	$0.06		$5.95	$3.50	$7.45	—	—	1	—
Call · $36.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.849 UTC Last $0.06 Breakeven $36.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $36.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:54:50.790 UTC Last $5.95 Breakeven $30.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.15	$0.02		—	$4.00	$8.15	—	—	—	—
Call · $37 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.749 UTC Last $0.02 Breakeven $37.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
336	20	—	—	$0.00	$0.44	$0.95		—	$4.50	$8.50	—	—	—	—
Call · $37.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.95 Breakeven $38.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 336 OI effective date Sep 3, 2026 Model this call Put · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.44	$0.01		—	$5.00	$9.15	—	—	—	—
Call · $38 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $0.01 Breakeven $38.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	15	—	—	$0.00	$0.44	$0.04		—	$6.00	$10.15	—	—	—	—
Call · $39 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.04 Breakeven $39.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.44	$0.08		—	$7.00	$11.15	—	—	—	—
Call · $40 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $0.08 Breakeven $40.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.44	—		—	$8.00	$12.00	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.06	—		—	$9.40	$12.85	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:50.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.64	—		—	$10.00	$14.15	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.44	—		—	$12.00	$16.15	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 16 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.