SOXL option chain Direxion Daily Semiconductor Bull 3X ETF
Cboe delayed options data · के अनुसार 09:42 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±30.2% (65.34–122.00) · ATM IV 123.1% · P/C ओपन इंटरेस्ट 1.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 45.70 | 49.65 | 64 | 151.3% | 0.95 | 0.0022 | -0.062 | 47 | 0.6700 | 1.18 | 16 | 1,329 | 150.9% | -0.05 | 0.0022 | -0.062 | |
| 44.80 | 48.75 | 34 | 150.8% | 0.95 | 0.0023 | -0.066 | 48 | 0.8400 | 1.34 | 17 | 390 | 152.8% | -0.05 | 0.0023 | -0.065 | |
| 43.90 | 47.85 | 16 | 150.1% | 0.94 | 0.0025 | -0.069 | 49 | 0.8500 | 1.36 | 56 | 470 | 149.3% | -0.05 | 0.0024 | -0.068 | |
| 43.00 | 47.20 | 128 | 485 | 153.0% | 0.94 | 0.0026 | -0.072 | 50 | 1.20 | 1.35 | 959 | 5,898 | 150.7% | -0.06 | 0.0026 | -0.071 |
| 42.15 | 46.10 | 144 | 149.7% | 0.94 | 0.0028 | -0.075 | 51 | 1.20 | 1.67 | 83 | 712 | 151.4% | -0.06 | 0.0028 | -0.075 | |
| 41.25 | 45.15 | 2 | 146 | 147.7% | 0.93 | 0.0030 | -0.079 | 52 | 1.36 | 1.68 | 30 | 642 | 149.7% | -0.07 | 0.0029 | -0.078 |
| 40.35 | 44.25 | 94 | 146.4% | 0.93 | 0.0032 | -0.083 | 53 | 1.48 | 1.84 | 42 | 1,049 | 149.4% | -0.07 | 0.0031 | -0.082 | |
| 39.50 | 43.40 | 124 | 146.2% | 0.92 | 0.0033 | -0.086 | 54 | 1.55 | 2.00 | 64 | 1,731 | 148.3% | -0.07 | 0.0033 | -0.085 | |
| 38.60 | 42.50 | 235 | 201 | 144.6% | 0.92 | 0.0035 | -0.090 | 55 | 1.72 | 2.02 | 307 | 5,695 | 146.6% | -0.08 | 0.0035 | -0.089 |
| 37.75 | 41.65 | 169 | 144.1% | 0.91 | 0.0037 | -0.093 | 56 | 1.81 | 2.23 | 105 | 532 | 146.0% | -0.08 | 0.0037 | -0.093 | |
| 36.85 | 40.95 | 41 | 144.4% | 0.91 | 0.0039 | -0.097 | 57 | 1.45 | 2.50 | 20 | 669 | 141.1% | -0.09 | 0.0039 | -0.097 | |
| 36.00 | 39.90 | 1 | 40 | 141.5% | 0.90 | 0.0041 | -0.101 | 58 | 2.03 | 2.38 | 126 | 2,933 | 142.1% | -0.10 | 0.0041 | -0.101 |
| 35.10 | 39.15 | 17 | 141.1% | 0.90 | 0.0043 | -0.105 | 59 | 1.84 | 3.05 | 15 | 462 | 142.9% | -0.10 | 0.0043 | -0.104 | |
| 35.00 | 38.25 | 22 | 522 | 146.4% | 0.89 | 0.0045 | -0.109 | 60 | 2.45 | 2.80 | 1,687 | 4,785 | 142.4% | -0.11 | 0.0045 | -0.108 |
| 33.50 | 37.50 | 15 | 140.2% | 0.88 | 0.0047 | -0.113 | 61 | 2.48 | 3.00 | 36 | 560 | 140.6% | -0.11 | 0.0047 | -0.112 | |
| 33.30 | 36.60 | 2 | 53 | 143.9% | 0.88 | 0.0049 | -0.117 | 62 | 2.54 | 3.20 | 69 | 286 | 138.9% | -0.12 | 0.0049 | -0.116 |
| 31.90 | 35.80 | 6 | 10 | 138.2% | 0.87 | 0.0052 | -0.121 | 63 | 2.53 | 3.40 | 47 | 264 | 136.6% | -0.13 | 0.0051 | -0.120 |
| 31.00 | 35.05 | 80 | 137.1% | 0.86 | 0.0054 | -0.124 | 64 | 2.57 | 4.35 | 51 | 202 | 140.8% | -0.13 | 0.0054 | -0.124 | |
| 30.30 | 34.25 | 177 | 524 | 137.1% | 0.86 | 0.0056 | -0.128 | 65 | 3.45 | 3.75 | 752 | 2,214 | 138.9% | -0.14 | 0.0056 | -0.128 |
| 29.45 | 33.45 | 146 | 135.7% | 0.85 | 0.0058 | -0.132 | 66 | 3.30 | 4.05 | 91 | 526 | 136.1% | -0.15 | 0.0058 | -0.132 | |
| 28.00 | 30.70 | 130 | 697 | 145.2% | 0.82 | 0.0067 | -0.147 | 70 | 4.70 | 4.85 | 1,204 | 4,717 | 135.3% | -0.18 | 0.0067 | -0.147 |
| 24.45 | 26.30 | 32 | 905 | 136.1% | 0.77 | 0.0078 | -0.164 | 75 | 6.00 | 6.40 | 658 | 2,982 | 132.1% | -0.22 | 0.0078 | -0.164 |
| 20.35 | 22.80 | 22 | 429 | 127.5% | 0.72 | 0.0088 | -0.179 | 80 | 7.70 | 8.05 | 2,047 | 4,931 | 129.0% | -0.27 | 0.0088 | -0.179 |
| 17.85 | 20.35 | 11 | 372 | 130.1% | 0.67 | 0.0097 | -0.190 | 85 | 9.65 | 10.30 | 317 | 3,092 | 127.6% | -0.33 | 0.0098 | -0.190 |
| 15.70 | 17.10 | 235 | 870 | 127.7% | 0.62 | 0.0105 | -0.198 | 90 | 11.70 | 12.50 | 1,419 | 5,158 | 124.0% | -0.38 | 0.0105 | -0.198 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.15 | 14.10 | 256 | 737 | 124.0% | 0.56 | 0.0110 | -0.201 | 95 | 14.40 | 15.00 | 1,222 | 3,772 | 122.2% | -0.43 | 0.0110 | -0.202 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.30 | 11.90 | 1,663 | 1,397 | 121.4% | 0.51 | 0.0113 | -0.201 | 100 | 17.10 | 18.00 | 1,895 | 5,962 | 120.4% | -0.49 | 0.0113 | -0.202 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 101 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 102 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.40 | 10.00 | 360 | 1,577 | 119.7% | 0.45 | 0.0113 | -0.197 | 105 | 20.35 | 21.10 | 820 | 4,425 | 119.3% | -0.54 | 0.0114 | -0.198 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 105.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 108 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 109 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.75 | 8.50 | 1,081 | 1,842 | 118.4% | 0.40 | 0.0112 | -0.191 | 110 | 23.20 | 24.50 | 239 | 3,816 | 115.6% | -0.60 | 0.0112 | -0.192 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 111 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 114 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.45 | 7.05 | 599 | 1,482 | 112.7% | 0.36 | 0.0108 | -0.182 | 115 | 26.80 | 28.65 | 133 | 2,164 | 116.8% | -0.64 | 0.0109 | -0.183 |
| 5.60 | 5.85 | 2,331 | 25.6K | 117.3% | 0.31 | 0.0103 | -0.172 | 120 | 30.85 | 32.40 | 284 | 3,003 | 116.4% | -0.69 | 0.0104 | -0.173 |
| 4.50 | 5.00 | 468 | 1,280 | 117.0% | 0.27 | 0.0097 | -0.161 | 125 | 34.45 | 36.60 | 118 | 1,418 | 114.4% | -0.73 | 0.0098 | -0.162 |
| 4.35 | 5.65 | 29 | 135 | 121.3% | 0.27 | 0.0096 | -0.158 | 126 | 35.25 | 38.05 | 13 | 93 | 117.4% | -0.73 | 0.0097 | -0.160 |
| 4.00 | 4.80 | 14 | 8 | 116.7% | 0.26 | 0.0095 | -0.156 | 127 | 35.55 | 38.60 | 5 | 25 | 112.9% | -0.74 | 0.0096 | -0.158 |
| 3.50 | 5.50 | 60 | 38 | 119.4% | 0.25 | 0.0093 | -0.154 | 128 | 36.55 | 40.35 | 8 | 131 | 118.7% | -0.75 | 0.0094 | -0.155 |
| 3.00 | 5.25 | 4 | 38 | 117.0% | 0.24 | 0.0092 | -0.151 | 129 | 37.25 | 40.80 | 17 | 9 | 115.7% | -0.76 | 0.0093 | -0.153 |
| 3.80 | 4.25 | 604 | 1,899 | 117.4% | 0.24 | 0.0091 | -0.149 | 130 | 38.00 | 41.45 | 340 | 1,867 | 113.9% | -0.76 | 0.0092 | -0.151 |
| 3.45 | 4.85 | 20 | 17 | 120.4% | 0.23 | 0.0089 | -0.147 | 131 | 39.00 | 42.55 | 4 | 54 | 116.0% | -0.77 | 0.0090 | -0.149 |
| 2.89 | 4.60 | 37 | 117.3% | 0.23 | 0.0088 | -0.144 | 132 | 39.85 | 43.90 | 2 | 15 | 118.7% | -0.77 | 0.0089 | -0.146 | |
| 2.70 | 4.40 | 9 | 15 | 116.5% | 0.22 | 0.0086 | -0.142 | 133 | 40.75 | 43.90 | 38 | 104 | 113.7% | -0.78 | 0.0088 | -0.144 |
| 3.05 | 4.55 | 12 | 8 | 121.0% | 0.21 | 0.0085 | -0.140 | 134 | 41.60 | 45.40 | 32 | 8 | 117.3% | -0.79 | 0.0086 | -0.142 |
| 3.15 | 3.50 | 125 | 796 | 116.8% | 0.21 | 0.0084 | -0.138 | 135 | 42.50 | 46.45 | 31 | 2,478 | 118.5% | -0.79 | 0.0085 | -0.140 |
| 2.50 | 4.20 | 7 | 15 | 118.5% | 0.20 | 0.0082 | -0.135 | 136 | 43.40 | 47.15 | 2 | 117.5% | -0.80 | 0.0084 | -0.137 | |
| 2.64 | 4.00 | 2 | 2 | 119.5% | 0.20 | 0.0081 | -0.133 | 137 | 44.30 | 47.85 | 8 | 116.4% | -0.80 | 0.0082 | -0.135 | |
| 2.53 | 3.40 | 14 | 9 | 116.5% | 0.19 | 0.0080 | -0.131 | 138 | 45.35 | 49.00 | 2 | 36 | 119.1% | -0.81 | 0.0081 | -0.133 |
| 2.13 | 3.85 | 10 | 93 | 118.2% | 0.19 | 0.0078 | -0.129 | 139 | 46.10 | 50.10 | 1 | 22 | 119.5% | -0.82 | 0.0080 | -0.131 |
| 2.71 | 2.85 | 807 | 3,500 | 116.7% | 0.18 | 0.0077 | -0.127 | 140 | 47.00 | 50.95 | 20 | 1,426 | 119.3% | -0.82 | 0.0078 | -0.129 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs