SOXL цепочка опционов Direxion Daily Semiconductor Bull 3X ETF

Экспирация Cboe delayed options data · по состоянию на 00:38 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±17.0% (88.22–124.47) · ATM IV 102.5% · P/C открытого интереса 1.96

CALLS								Strike	PUTS
Бид	Спросить	Объём	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
50.20	55.00		12	172.3%	0.99	0.0011	-0.033	54	0.0900	0.2400	28	114	155.8%	-0.01	0.0010	-0.036
49.15	54.00		26	168.1%	0.99	0.0012	-0.035	55	0.1500	0.2200	131	3,545	154.7%	-0.01	0.0011	-0.038
48.20	53.00		136	156.1%	0.98	0.0012	-0.037	56	0.1100	0.2700		446	151.5%	-0.02	0.0012	-0.040
47.25	51.85	4	36		0.98	0.0013	-0.039	57	0.1800	0.2800	3	103	152.2%	-0.02	0.0013	-0.043
46.60	50.65		66	151.0%	0.98	0.0014	-0.041	58	0.1500	0.2900	10	566	147.4%	-0.02	0.0014	-0.045
45.60	49.65		4	147.1%	0.98	0.0016	-0.044	59	0.1400	0.3000	4	593	143.7%	-0.02	0.0015	-0.048
44.10	49.00		371	134.8%	0.98	0.0017	-0.047	60	0.2200	0.3000	124	11.6K	143.9%	-0.02	0.0016	-0.051
43.60	48.60		92	155.4%	0.98	0.0018	-0.050	61	0.2100	0.3400	4	2,463	141.6%	-0.02	0.0017	-0.054
42.70	47.00	1	162	153.1%	0.97	0.0019	-0.053	62	0.1800	0.7500		1,298	151.8%	-0.03	0.0019	-0.057
41.70	46.00		11	149.1%	0.97	0.0021	-0.056	63	0.2600	5.00	9	763	227.8%	-0.03	0.0020	-0.060
40.60	45.50		55	156.2%	0.97	0.0022	-0.060	64	0	5.00	12	1,139	218.9%	-0.03	0.0022	-0.064
39.65	44.50		72	153.4%	0.97	0.0024	-0.064	65	0.4300	0.4700	59	3,486	139.5%	-0.03	0.0024	-0.068
38.60	43.50		29	148.1%	0.96	0.0026	-0.068	66	0.3900	5.00	40	468	213.7%	-0.04	0.0026	-0.072
37.55	42.50		26	143.0%	0.96	0.0028	-0.073	67	0.4200	5.00	26	370	135.2%	-0.04	0.0028	-0.076
36.50	40.70		93	101.5%	0.96	0.0030	-0.077	68	0.4700	0.8000	32	3,081	138.0%	-0.04	0.0030	-0.081
35.60	39.60		10	122.2%	0.95	0.0033	-0.082	69	0.5000	0.7000	34	435	132.6%	-0.05	0.0032	-0.085
35.00	38.65		453	121.6%	0.95	0.0035	-0.087	70	0.5700	0.7000	1,727	4,938	130.1%	-0.05	0.0035	-0.090
33.85	38.15		75	126.7%	0.95	0.0038	-0.092	71	0.6200	0.8000	12	411	130.1%	-0.05	0.0037	-0.095
32.90	37.85		40	115.9%	0.94	0.0040	-0.098	72	0.4900	0.8400	74	317	124.6%	-0.06	0.0040	-0.101
32.20	35.65	4	57	116.0%	0.94	0.0043	-0.104	73	0.7300	1.00	14	277	128.7%	-0.06	0.0043	-0.106
31.70	34.20		135	115.8%	0.93	0.0046	-0.109	74	0.8300	1.00	18	383	126.7%	-0.07	0.0046	-0.112
30.35	34.85	1	226	122.6%	0.93	0.0050	-0.116	75	0.7700	1.06	284	4,843	123.0%	-0.07	0.0049	-0.118
29.40	34.00		228	121.4%	0.92	0.0053	-0.122	76	0.9500	1.14	66	421	123.5%	-0.08	0.0052	-0.124
28.50	32.55	1	93	123.0%	0.92	0.0056	-0.128	77	0.9100	1.59	208	389	125.8%	-0.08	0.0056	-0.131
27.60	31.50		51	119.9%	0.91	0.0060	-0.135	78	1.07	1.69	94	685	125.4%	-0.09	0.0060	-0.137
26.85	30.25		35	116.1%	0.90	0.0064	-0.142	79	1.25	1.57	140	516	122.3%	-0.10	0.0064	-0.144
27.50	28.15	57	604	119.5%	0.89	0.0068	-0.148	80	1.44	1.57	973	9,316	120.9%	-0.10	0.0068	-0.150
25.15	28.15		14	111.2%	0.89	0.0072	-0.155	81	1.21	1.75	76	317	116.3%	-0.11	0.0072	-0.157
24.45	27.25		203	112.4%	0.88	0.0076	-0.163	82	1.38	2.24	158	263	120.0%	-0.12	0.0076	-0.164
23.80	26.05	50	341	110.2%	0.87	0.0081	-0.170	83	1.74	2.11	503	485	118.5%	-0.13	0.0080	-0.172
22.60	25.75		44	109.7%	0.86	0.0085	-0.177	84	1.81	2.25	61	242	116.6%	-0.14	0.0085	-0.179
21.95	24.50	6	239	108.9%	0.85	0.0090	-0.184	85	2.02	2.41	815	4,076	116.2%	-0.15	0.0089	-0.186
18.75	20.45	22	370	112.5%	0.80	0.0113	-0.220	90	3.00	3.30	476	5,752	111.4%	-0.20	0.0113	-0.221
14.80	16.60	5	456	105.9%	0.73	0.0136	-0.252	95	4.25	4.70	209	4,607	108.1%	-0.27	0.0136	-0.252
11.75	13.25	41	987	104.1%	0.65	0.0156	-0.276	100	6.25	6.55	521	7,541	107.6%	-0.35	0.0155	-0.276
8.85	10.40	400	1,297	101.2%	0.57	0.0169	-0.288	105	8.20	8.60	264	4,103	103.2%	-0.43	0.0168	-0.288
7.95	10.30	14	12	100.9%	0.55	0.0170	-0.289	106	8.70	9.30	11	67	104.0%	-0.45	0.0170	-0.289
8.55	9.40	19	19	104.4%	0.53	0.0172	-0.290	107	8.30	11.25	1	95	106.6%	-0.47	0.0171	-0.289
8.15	9.00	60	1,029	104.8%	0.52	0.0172	-0.289	108	8.40	11.75	1	96	103.7%	-0.48	0.0172	-0.289
6.65	8.50	21	16	98.2%	0.50	0.0173	-0.289	109	9.70	11.40	1	29	102.5%	-0.50	0.0173	-0.288
7.30	7.90	1,892	8,751	103.1%	0.48	0.0173	-0.288	110	10.70	11.70	169	3,933	103.1%	-0.52	0.0173	-0.287
6.80	7.90	40	19	104.6%	0.46	0.0173	-0.286	111	10.70	12.60	2	68	101.3%	-0.53	0.0173	-0.286
6.50	7.20	76	114	103.2%	0.45	0.0173	-0.284	112	11.70	13.80	5	66	106.7%	-0.55	0.0173	-0.283
5.60	7.70	83	93	105.0%	0.43	0.0172	-0.282	113	12.05	13.80	2	27	101.4%	-0.57	0.0172	-0.281
5.10	7.35	45	50	104.0%	0.41	0.0171	-0.279	114	12.70	14.35	1	22	100.7%	-0.58	0.0171	-0.278
5.20	5.90	273	840	100.0%	0.40	0.0170	-0.276	115	13.80	14.90	203	1,792	102.5%	-0.60	0.0170	-0.275
4.85	5.65	33	61	99.8%	0.38	0.0168	-0.272	116	14.05	16.80	12	93	107.0%	-0.62	0.0168	-0.271
4.00	5.90	24	19	100.1%	0.37	0.0166	-0.268	117	14.75	16.55	5	276	101.4%	-0.63	0.0166	-0.266
4.50	5.05	110	248	101.4%	0.35	0.0164	-0.263	118	15.70	17.20	5	79	102.5%	-0.65	0.0164	-0.262
4.25	4.75	149	26	101.3%	0.34	0.0161	-0.258	119	15.95	18.30		57	101.8%	-0.66	0.0161	-0.257
4.05	4.30	537	1,716	100.4%	0.32	0.0159	-0.253	120	17.00	18.25	213	2,726	98.8%	-0.68	0.0159	-0.252
2.91	4.25	94	32	95.9%	0.31	0.0156	-0.248	121	17.80	19.75		116	103.8%	-0.69	0.0156	-0.246
2.88	4.00	131	40	97.0%	0.29	0.0153	-0.242	122	18.35	20.30	52	36	101.0%	-0.70	0.0153	-0.241
3.30	3.75	72	26	101.0%	0.28	0.0150	-0.236	123	18.80	21.35		39	100.7%	-0.72	0.0150	-0.235
3.10	3.70	15	33	102.1%	0.27	0.0146	-0.231	124	19.90	21.90	26	50	101.1%	-0.73	0.0147	-0.229
2.93	3.15	254	1,496	99.9%	0.26	0.0143	-0.224	125	20.65	22.70	33	1,262	101.1%	-0.74	0.0143	-0.222
2.62	3.35	13	62	101.8%	0.24	0.0139	-0.218	126	21.50	23.60	6	35	101.7%	-0.76	0.0140	-0.216
2.01	3.15	5	70	98.4%	0.23	0.0136	-0.212	127	22.50	24.35	5	20	102.5%	-0.77	0.0136	-0.210
2.30	2.75	50	34	100.1%	0.22	0.0132	-0.205	128	22.85	25.45		2	102.5%	-0.78	0.0132	-0.203
1.70	2.81	8	38	98.3%	0.21	0.0128	-0.199	129	23.75	26.30	4	5	101.5%	-0.79	0.0128	-0.197
2.15	2.40	181	4,178	101.0%	0.20	0.0124	-0.192	130	24.80	26.80	22	1,834	100.4%	-0.80	0.0125	-0.190
1.54	2.43	120	96	98.5%	0.19	0.0120	-0.186	131	25.20	28.30	2	12	101.9%	-0.81	0.0121	-0.183
1.28	1.70	207	856	98.1%	0.15	0.0105	-0.161	135	29.30	31.55	15	1,097	105.2%	-0.85	0.0105	-0.158
1.00	1.31	501	1,452	100.6%	0.12	0.0087	-0.132	140	33.60	36.55	16	1,240	108.6%	-0.88	0.0087	-0.129
0.6300	1.26	3	310	97.3%	0.11	0.0083	-0.127	141	33.40	37.95		4	103.5%	-0.89	0.0084	-0.123
0.7800	1.20	3	308	100.2%	0.10	0.0080	-0.121	142	35.70	38.55	1	1	113.5%	-0.90	0.0080	-0.118
0.4000	1.50	1	7	101.0%	0.10	0.0076	-0.117	143	34.90	39.50			106.6%	-0.90	0.0077	-0.113
0.6500	1.24	8	9	102.5%	0.09	0.0073	-0.112	144	36.70	40.45		2	104.7%	-0.91	0.0074	-0.108
0.6500	0.9800	36	1,156	100.6%	0.09	0.0070	-0.107	145	38.50	40.75	35	632	107.7%	-0.91	0.0071	-0.104
0.1900	1.42		2	102.0%	0.08	0.0067	-0.103	146	38.30	42.35			101.3%	-0.92	0.0068	-0.099
0.1800	0.9400	5	7	95.8%	0.08	0.0064	-0.099	147	39.25	43.30			101.4%	-0.92	0.0065	-0.095
0.4200	0.7800		9	98.7%	0.07	0.0062	-0.095	148	40.35	44.25			103.8%	-0.92	0.0062	-0.091
0.1000	1.25		403	102.7%	0.07	0.0059	-0.091	149	41.00	45.20			98.8%	-0.93	0.0060	-0.087
0.5200	0.6900	227	4,488	101.9%	0.07	0.0057	-0.087	150	42.60	46.35	95	1,733	109.3%	-0.93	0.0057	-0.083
0.0800	1.05	5	4	102.0%	0.06	0.0054	-0.084	151	42.85	47.35			97.9%	-0.94	0.0055	-0.080
0	0.9700	7	130	100.4%	0.06	0.0052	-0.080	152	43.90	48.30	1	116	100.4%	-0.94	0.0052	-0.076
0.0300	1.05		90	103.9%	0.06	0.0050	-0.077	153	44.95	49.15		24	100.8%	-0.94	0.0050	-0.073
0.1900	0.5000	12	93	96.9%	0.05	0.0048	-0.074	154	45.95	50.25		85	102.3%	-0.95	0.0048	-0.070
0.3600	0.5200	44	695	102.7%	0.05	0.0046	-0.071	155	46.80	51.15	22	205	99.2%	-0.95	0.0046	-0.067
0	0.9400	2	177	105.3%	0.05	0.0044	-0.069	156	47.70	52.20	1	28	98.0%	-0.95	0.0044	-0.064
0	0.9000	1	56	105.8%	0.05	0.0042	-0.066	157	48.50	53.15	1	76	103.2%	-0.95	0.0042	-0.061
0	0.8700		42	106.5%	0.04	0.0040	-0.064	158	49.45	54.15	1	62	100.7%	-0.95	0.0041	-0.059
0.2200	0.4900	6	43	104.0%	0.04	0.0038	-0.061	159	50.25	55.10		46	99.1%	-0.96	0.0039	-0.056

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

SOXL цепочка опционов Direxion Daily Semiconductor Bull 3X ETF

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика