SOXL rantai opsi Direxion Daily Semiconductor Bull 3X ETF

Expirasi Cboe delayed options data · per 06:42 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±36.5% (62.65–134.65) · ATM IV 113.5% · P/C open interest 3.15

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
49.70	50.90	2	276	129.6%	0.93	0.0024	-0.052	50	1.85	2.01	465	4,994	135.8%	-0.07	0.0023	-0.058
47.65	52.05		50	136.2%	0.93	0.0025	-0.055	51	1.87	2.42	96	1,664	136.6%	-0.07	0.0024	-0.060
46.80	51.20		41	135.6%	0.92	0.0026	-0.057	52	1.98	2.55	94	1,155	135.5%	-0.07	0.0026	-0.062
45.95	50.35		168	134.8%	0.92	0.0027	-0.060	53	2.15	2.75	81	1,621	135.5%	-0.08	0.0027	-0.065
45.10	49.75	15	129	136.1%	0.91	0.0029	-0.062	54	2.07	3.05	122	1,953	134.1%	-0.08	0.0028	-0.067
44.25	48.50		134	131.9%	0.91	0.0030	-0.065	55	2.43	3.05	193	4,824	133.7%	-0.09	0.0030	-0.069
43.45	47.65		18	131.3%	0.91	0.0031	-0.067	56	2.39	3.30	138	1,359	132.1%	-0.09	0.0031	-0.072
42.65	46.85		92	131.1%	0.90	0.0033	-0.070	57	2.57	3.35	136	1,172	130.6%	-0.10	0.0032	-0.074
41.90	46.00		19	130.6%	0.90	0.0034	-0.072	58	2.67	3.65	113	1,066	130.3%	-0.10	0.0034	-0.076
41.50	45.25		21	133.2%	0.89	0.0035	-0.074	59	2.97	3.75	117	1,533	129.9%	-0.11	0.0035	-0.079
40.85	44.20	4	726	131.8%	0.89	0.0037	-0.077	60	3.35	3.75	326	5,782	129.2%	-0.11	0.0036	-0.081
39.70	43.65		24	130.4%	0.88	0.0038	-0.080	61	3.45	4.30	39	989	130.2%	-0.12	0.0038	-0.084
39.00	42.90		21	130.5%	0.87	0.0040	-0.082	62	3.25	4.45	37	284	126.7%	-0.12	0.0039	-0.086
38.45	41.80		92	129.3%	0.87	0.0041	-0.085	63	3.25	4.85	57	1,215	126.0%	-0.13	0.0041	-0.088
37.50	41.20		118	128.7%	0.86	0.0043	-0.087	64	3.85	5.00	28	670	127.2%	-0.13	0.0042	-0.091
36.80	40.25	3	110	127.4%	0.86	0.0044	-0.089	65	4.10	5.00	222	3,554	125.4%	-0.14	0.0044	-0.093
36.10	39.70		32	128.2%	0.85	0.0046	-0.092	66	4.30	5.60	13	596	126.7%	-0.15	0.0045	-0.096
35.35	38.70		11	126.2%	0.84	0.0047	-0.094	67	4.45	5.65	43	1,014	124.6%	-0.15	0.0047	-0.098
34.55	38.40		64	127.6%	0.84	0.0048	-0.097	68	4.60	6.05	35	2,338	124.2%	-0.16	0.0048	-0.100
34.00	37.50		42	127.1%	0.83	0.0050	-0.099	69	5.20	6.10	141	456	124.4%	-0.17	0.0050	-0.103
33.35	36.45	27	361	125.2%	0.82	0.0052	-0.102	70	5.30	6.35	441	3,326	122.9%	-0.17	0.0051	-0.105
32.60	35.70		134	124.4%	0.82	0.0053	-0.104	71	5.00	6.90	67	264	120.9%	-0.18	0.0053	-0.107
31.95	35.05		25	124.4%	0.81	0.0054	-0.106	72	5.20	7.15	6	863	119.9%	-0.19	0.0054	-0.109
31.25	34.30		62	123.6%	0.80	0.0056	-0.108	73	5.50	7.65	6	433	120.4%	-0.19	0.0056	-0.111
30.55	33.65		120	123.2%	0.80	0.0057	-0.111	74	6.35	8.40	43	398	124.4%	-0.20	0.0057	-0.114
30.10	33.00	68	363	123.8%	0.79	0.0059	-0.113	75	7.20	7.60	293	1,612	121.3%	-0.21	0.0059	-0.116
29.35	32.65		156	124.3%	0.78	0.0060	-0.115	76	6.55	8.40	23	618	118.7%	-0.22	0.0060	-0.118
28.75	31.65	1	91	122.6%	0.77	0.0062	-0.117	77	6.95	8.75	24	484	118.7%	-0.22	0.0062	-0.119
28.10	31.05		172	122.4%	0.77	0.0063	-0.119	78	7.90	9.65	17	408	123.0%	-0.23	0.0063	-0.121
27.50	30.40		109	122.0%	0.76	0.0064	-0.121	79	8.30	9.35	1	260	120.1%	-0.24	0.0064	-0.123
27.05	29.75	34	694	122.2%	0.75	0.0066	-0.123	80	8.80	9.70	228	2,704	120.2%	-0.25	0.0066	-0.125
26.65	29.15	2	221	122.7%	0.74	0.0067	-0.124	81	8.45	10.30		330	117.9%	-0.25	0.0067	-0.127
25.85	28.55		306	121.6%	0.73	0.0068	-0.126	82	9.00	10.50	21	346	117.4%	-0.26	0.0068	-0.128
25.35	27.95		512	121.5%	0.73	0.0069	-0.128	83	9.55	10.90	17	510	117.7%	-0.27	0.0069	-0.130
24.90	27.35	1	356	121.6%	0.72	0.0071	-0.130	84	9.75	11.60	22	604	117.7%	-0.28	0.0071	-0.132
23.95	26.75	4	296	119.8%	0.71	0.0072	-0.131	85	10.90	11.75	307	2,316	119.1%	-0.29	0.0072	-0.133
22.00	24.05	62	746	121.0%	0.67	0.0077	-0.138	90	13.00	14.10	325	5,073	117.5%	-0.33	0.0077	-0.139
19.70	20.70	137	618	117.4%	0.62	0.0081	-0.143	95	15.00	16.25	188	3,532	113.5%	-0.37	0.0082	-0.144
17.25	17.80	249	1,724	113.6%	0.58	0.0085	-0.146	100	17.85	19.10	582	7,693	113.3%	-0.41	0.0085	-0.147
15.65	18.50	214	45	115.6%	0.57	0.0086	-0.147	102	18.40	20.95	18	18	113.3%	-0.43	0.0086	-0.147
15.15	18.05	75	66	115.0%	0.56	0.0086	-0.147	103	19.00	21.25	1	12	112.2%	-0.44	0.0086	-0.148
14.45	17.65	18	14	113.9%	0.55	0.0086	-0.148	104	19.05	22.05	2	7	111.0%	-0.45	0.0087	-0.148
14.60	17.10	97	896	114.9%	0.54	0.0087	-0.148	105	21.00	22.40	55	1,057	114.2%	-0.46	0.0087	-0.148
13.25	16.90	5	76	112.2%	0.53	0.0087	-0.148	106	20.80	23.15		1	112.0%	-0.46	0.0087	-0.148
13.10	16.55	13	5	112.8%	0.52	0.0087	-0.148	107	21.40	23.75	1	8	111.7%	-0.47	0.0088	-0.148
13.50	15.60	1	2	113.3%	0.52	0.0087	-0.148	108	22.00	24.95	6	12	113.2%	-0.48	0.0088	-0.148
11.90	15.75		1	110.8%	0.51	0.0088	-0.148	109	22.65	25.10	24	2	111.5%	-0.49	0.0088	-0.148
12.80	14.30	104	858	111.1%	0.50	0.0088	-0.148	110	23.45	25.45	117	2,270	110.9%	-0.50	0.0088	-0.147
12.00	15.05	6		112.9%	0.49	0.0088	-0.148	111	23.95	26.75	2	12	112.3%	-0.51	0.0088	-0.147
11.80	14.70	11	8	113.3%	0.48	0.0088	-0.147	112	24.60	27.20	2	23	111.5%	-0.51	0.0088	-0.147
11.30	14.40		3	112.6%	0.48	0.0088	-0.147	113	25.30	27.75	1	1	111.1%	-0.52	0.0088	-0.146
12.00	14.20	10	7	116.0%	0.47	0.0088	-0.147	114	25.95	28.35	28	3	110.6%	-0.53	0.0088	-0.146
11.50	13.75	60	450	114.9%	0.46	0.0088	-0.146	115	26.65	28.85	44	1,802	110.0%	-0.54	0.0088	-0.146
10.90	13.45	3	4	113.8%	0.45	0.0088	-0.146	116	27.35	29.90	1	14	111.0%	-0.55	0.0088	-0.145
10.70	13.15		1	114.0%	0.44	0.0088	-0.146	117	28.05	30.25	1	54	109.8%	-0.55	0.0088	-0.144
10.35	12.85	24		113.7%	0.44	0.0087	-0.145	118	28.75	31.70		6	112.0%	-0.56	0.0088	-0.144
10.10	12.60		100	113.8%	0.43	0.0087	-0.144	119	29.45	31.70		49	109.6%	-0.57	0.0088	-0.143
10.25	11.60	166	1,171	112.7%	0.42	0.0087	-0.144	120	30.60	32.90	90	1,557	112.4%	-0.58	0.0088	-0.143
9.50	12.00		2	113.2%	0.41	0.0087	-0.143	121	30.95	33.65		3	111.2%	-0.58	0.0087	-0.142
9.50	11.60	2	4	113.5%	0.41	0.0086	-0.142	122	31.65	33.85	2		109.2%	-0.59	0.0087	-0.141
8.00	11.30	20	1	109.2%	0.40	0.0086	-0.142	123	32.40	34.60	1	13	109.2%	-0.60	0.0087	-0.140
8.35	11.10			111.3%	0.39	0.0086	-0.141	124	33.15	35.50	1	12	109.6%	-0.60	0.0086	-0.139
9.10	10.75	1,112	1,321	114.1%	0.39	0.0085	-0.140	125	33.85	36.60	65	2,692	110.5%	-0.61	0.0086	-0.139
8.70	9.85	50	230	111.5%	0.38	0.0085	-0.140	126	34.65	36.90	1	101	109.0%	-0.62	0.0086	-0.138
8.25	10.25		6	112.5%	0.37	0.0084	-0.139	127	35.45	37.70	9	39	109.2%	-0.63	0.0085	-0.137
8.05	9.60	2	39	111.2%	0.37	0.0084	-0.138	128	36.20	38.50		84	109.1%	-0.63	0.0085	-0.136
7.95	9.35	5	5	111.4%	0.36	0.0083	-0.137	129	36.95	39.30	4	4	109.0%	-0.64	0.0084	-0.135
7.80	9.00	139	1,140	111.5%	0.35	0.0083	-0.136	130	37.75	40.10	27	2,123	109.1%	-0.65	0.0084	-0.134
7.55	9.35	1	25	112.8%	0.35	0.0082	-0.135	131	38.55	41.25		6	110.3%	-0.65	0.0084	-0.133
7.10	9.05	2	2	111.6%	0.34	0.0082	-0.134	132	39.35	41.75	6	10	109.2%	-0.66	0.0083	-0.132
6.85	8.90		5	111.5%	0.33	0.0081	-0.133	133	40.15	42.55		2	109.2%	-0.66	0.0082	-0.131
5.80	8.70		4	108.5%	0.33	0.0081	-0.132	134	40.95	43.80	11	2	110.7%	-0.67	0.0082	-0.129
6.15	8.40	67	1,344	109.9%	0.32	0.0080	-0.131	135	41.75	44.60	57	667	110.6%	-0.68	0.0081	-0.128
6.25	8.35		31	111.4%	0.32	0.0080	-0.130	136	42.55	45.40		32	110.4%	-0.68	0.0081	-0.127
5.35	8.25		6	109.0%	0.31	0.0079	-0.129	137	43.35	45.95		1	109.3%	-0.69	0.0080	-0.126
6.40	8.00	6	2	113.1%	0.30	0.0078	-0.128	138	44.20	46.90	6	13	109.9%	-0.69	0.0080	-0.125
5.95	7.75		27	111.8%	0.30	0.0078	-0.127	139	45.00	47.60	1	13	109.3%	-0.70	0.0079	-0.124
5.75	7.30	163	804	110.6%	0.29	0.0077	-0.126	140	45.85	48.50	13	1,443	109.5%	-0.71	0.0078	-0.122
5.70	7.40	1	12	111.9%	0.29	0.0076	-0.124	141	46.65	49.35		9	109.4%	-0.71	0.0078	-0.121
5.65	7.40		17	112.9%	0.28	0.0076	-0.123	142	47.50	50.30		41	109.8%	-0.72	0.0077	-0.120
5.40	7.20			112.3%	0.28	0.0075	-0.122	143	48.35	51.00		5	109.3%	-0.72	0.0076	-0.119
5.30	6.75	1	14	111.4%	0.27	0.0074	-0.121	144	49.20	52.05	1	10	110.0%	-0.73	0.0076	-0.118
5.00	6.55	88	646	110.6%	0.27	0.0074	-0.120	145	50.05	52.90	14	760	110.0%	-0.73	0.0075	-0.116
4.80	6.80	6	5	111.8%	0.26	0.0073	-0.119	146	50.90	53.65		1	109.5%	-0.74	0.0074	-0.115
4.95	6.50	2	130	112.3%	0.26	0.0072	-0.118	147	51.75	54.75		5	110.4%	-0.74	0.0074	-0.114

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Dec 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

SOXL rantai opsi Direxion Daily Semiconductor Bull 3X ETF

Volatility smile — Dec 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif