SOXL chaîne d'options Direxion Daily Semiconductor Bull 3X ETF
Cboe delayed options data · au 06:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±53.4% (49.60–163.10) · ATM IV 114.5% · P/C open interest 1.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 55.00 | 59.50 | 250 | 126.8% | 0.89 | 0.0023 | -0.038 | 54 | 4.60 | 6.45 | 1,108 | 124.7% | -0.10 | 0.0022 | -0.050 | ||
| 54.30 | 59.00 | 115 | 5,695 | 126.0% | 0.89 | 0.0024 | -0.040 | 55 | 5.25 | 6.85 | 10 | 5,674 | 126.6% | -0.10 | 0.0022 | -0.051 |
| 53.50 | 58.00 | 3,505 | 3,657 | 125.4% | 0.89 | 0.0024 | -0.041 | 56 | 5.05 | 6.50 | 289 | 121.6% | -0.11 | 0.0023 | -0.052 | |
| 52.85 | 57.45 | 327 | 124.4% | 0.88 | 0.0025 | -0.043 | 57 | 5.20 | 7.10 | 178 | 122.1% | -0.11 | 0.0024 | -0.054 | ||
| 52.15 | 56.75 | 2 | 576 | 124.1% | 0.88 | 0.0026 | -0.044 | 58 | 5.50 | 7.60 | 678 | 122.8% | -0.12 | 0.0025 | -0.055 | |
| 51.45 | 56.00 | 753 | 124.6% | 0.87 | 0.0026 | -0.046 | 59 | 5.80 | 7.95 | 725 | 122.8% | -0.12 | 0.0025 | -0.056 | ||
| 50.75 | 55.00 | 1 | 5,565 | 122.1% | 0.87 | 0.0027 | -0.047 | 60 | 6.90 | 8.00 | 110 | 3,500 | 124.5% | -0.12 | 0.0026 | -0.057 |
| 50.05 | 54.50 | 120 | 124.0% | 0.86 | 0.0028 | -0.049 | 61 | 5.95 | 8.80 | 5 | 964 | 121.4% | -0.13 | 0.0027 | -0.059 | |
| 49.20 | 54.00 | 331 | 124.2% | 0.86 | 0.0028 | -0.050 | 62 | 7.00 | 8.65 | 61 | 497 | 122.1% | -0.13 | 0.0028 | -0.060 | |
| 48.65 | 53.50 | 231 | 123.2% | 0.85 | 0.0029 | -0.052 | 63 | 6.85 | 10.50 | 217 | 126.7% | -0.14 | 0.0028 | -0.061 | ||
| 48.10 | 52.50 | 240 | 123.7% | 0.85 | 0.0030 | -0.053 | 64 | 7.35 | 9.50 | 335 | 121.2% | -0.14 | 0.0029 | -0.062 | ||
| 47.35 | 51.50 | 1 | 3,426 | 120.2% | 0.84 | 0.0031 | -0.054 | 65 | 7.30 | 9.80 | 307 | 767 | 119.5% | -0.15 | 0.0030 | -0.063 |
| 46.70 | 50.95 | 266 | 120.3% | 0.84 | 0.0031 | -0.056 | 66 | 7.85 | 10.05 | 163 | 119.6% | -0.15 | 0.0030 | -0.065 | ||
| 46.05 | 50.25 | 689 | 119.8% | 0.83 | 0.0032 | -0.057 | 67 | 7.80 | 10.60 | 645 | 118.8% | -0.16 | 0.0031 | -0.066 | ||
| 45.40 | 49.50 | 1 | 1,129 | 119.2% | 0.83 | 0.0033 | -0.059 | 68 | 8.15 | 10.95 | 760 | 118.6% | -0.16 | 0.0032 | -0.067 | |
| 44.55 | 49.00 | 386 | 118.7% | 0.82 | 0.0033 | -0.060 | 69 | 9.25 | 10.50 | 427 | 118.1% | -0.17 | 0.0032 | -0.068 | ||
| 44.15 | 49.00 | 2,351 | 121.4% | 0.82 | 0.0034 | -0.061 | 70 | 10.30 | 10.60 | 13 | 1,266 | 119.2% | -0.17 | 0.0033 | -0.069 | |
| 43.55 | 47.60 | 163 | 118.5% | 0.81 | 0.0034 | -0.062 | 71 | 9.65 | 11.25 | 6 | 625 | 116.7% | -0.18 | 0.0034 | -0.070 | |
| 42.75 | 46.95 | 1 | 277 | 117.6% | 0.81 | 0.0035 | -0.064 | 72 | 10.15 | 12.45 | 181 | 119.2% | -0.18 | 0.0034 | -0.071 | |
| 42.35 | 46.40 | 2 | 20 | 118.1% | 0.80 | 0.0036 | -0.065 | 73 | 9.30 | 14.25 | 2 | 373 | 118.7% | -0.19 | 0.0035 | -0.072 |
| 41.90 | 45.80 | 257 | 118.3% | 0.80 | 0.0036 | -0.066 | 74 | 10.90 | 13.35 | 399 | 119.0% | -0.19 | 0.0036 | -0.073 | ||
| 41.15 | 45.25 | 2,701 | 117.7% | 0.79 | 0.0037 | -0.068 | 75 | 10.85 | 12.75 | 3 | 978 | 117.5% | -0.20 | 0.0036 | -0.074 | |
| 40.50 | 44.60 | 1 | 883 | 117.3% | 0.79 | 0.0038 | -0.069 | 76 | 11.65 | 13.95 | 271 | 117.8% | -0.20 | 0.0037 | -0.075 | |
| 40.00 | 43.80 | 407 | 116.5% | 0.78 | 0.0038 | -0.070 | 77 | 11.35 | 15.15 | 2 | 429 | 117.4% | -0.21 | 0.0037 | -0.076 | |
| 39.00 | 43.15 | 563 | 113.1% | 0.78 | 0.0039 | -0.071 | 78 | 12.10 | 15.00 | 2 | 148 | 116.9% | -0.21 | 0.0038 | -0.077 | |
| 39.55 | 42.10 | 339 | 116.5% | 0.77 | 0.0039 | -0.072 | 79 | 12.55 | 15.40 | 83 | 116.7% | -0.22 | 0.0039 | -0.078 | ||
| 38.30 | 41.85 | 30 | 1,180 | 115.2% | 0.77 | 0.0040 | -0.073 | 80 | 14.00 | 15.20 | 8 | 919 | 117.5% | -0.22 | 0.0039 | -0.079 |
| 37.70 | 41.60 | 235 | 115.7% | 0.76 | 0.0040 | -0.074 | 81 | 13.75 | 16.30 | 369 | 117.2% | -0.23 | 0.0040 | -0.080 | ||
| 37.00 | 41.00 | 413 | 114.1% | 0.76 | 0.0041 | -0.075 | 82 | 14.05 | 16.55 | 241 | 116.1% | -0.23 | 0.0040 | -0.080 | ||
| 36.50 | 41.00 | 236 | 112.7% | 0.75 | 0.0042 | -0.076 | 83 | 14.30 | 17.15 | 336 | 115.8% | -0.24 | 0.0041 | -0.081 | ||
| 36.10 | 39.70 | 272 | 114.5% | 0.75 | 0.0042 | -0.077 | 84 | 14.75 | 17.65 | 223 | 115.7% | -0.24 | 0.0041 | -0.082 | ||
| 35.60 | 39.15 | 1 | 614 | 114.4% | 0.74 | 0.0043 | -0.078 | 85 | 15.85 | 18.00 | 1 | 453 | 116.8% | -0.25 | 0.0042 | -0.083 |
| 35.00 | 38.55 | 1 | 75 | 113.7% | 0.74 | 0.0043 | -0.079 | 86 | 16.05 | 18.65 | 3 | 234 | 116.2% | -0.25 | 0.0042 | -0.084 |
| 34.90 | 38.15 | 211 | 114.8% | 0.73 | 0.0044 | -0.080 | 87 | 16.85 | 18.35 | 3 | 93 | 115.0% | -0.26 | 0.0043 | -0.084 | |
| 34.00 | 37.50 | 51 | 113.3% | 0.72 | 0.0044 | -0.081 | 88 | 16.90 | 19.80 | 248 | 116.1% | -0.26 | 0.0044 | -0.085 | ||
| 34.15 | 37.00 | 35 | 114.7% | 0.72 | 0.0045 | -0.082 | 89 | 17.05 | 20.20 | 2 | 130 | 114.9% | -0.27 | 0.0044 | -0.086 | |
| 33.10 | 36.50 | 7 | 595 | 113.2% | 0.71 | 0.0045 | -0.083 | 90 | 18.35 | 20.30 | 1 | 573 | 115.7% | -0.27 | 0.0044 | -0.086 |
| 32.40 | 36.05 | 106 | 112.6% | 0.71 | 0.0046 | -0.084 | 91 | 18.25 | 21.15 | 182 | 114.9% | -0.28 | 0.0045 | -0.087 | ||
| 32.60 | 36.25 | 321 | 115.6% | 0.70 | 0.0046 | -0.085 | 92 | 19.60 | 21.90 | 2 | 440 | 117.2% | -0.28 | 0.0045 | -0.087 | |
| 32.10 | 35.05 | 135 | 113.7% | 0.70 | 0.0046 | -0.085 | 93 | 20.00 | 21.90 | 363 | 115.6% | -0.29 | 0.0046 | -0.088 | ||
| 31.70 | 34.60 | 306 | 113.7% | 0.69 | 0.0047 | -0.086 | 94 | 20.45 | 22.45 | 5 | 406 | 115.3% | -0.29 | 0.0046 | -0.088 | |
| 30.85 | 34.20 | 1 | 732 | 112.8% | 0.69 | 0.0047 | -0.087 | 95 | 20.95 | 22.00 | 1 | 427 | 112.9% | -0.30 | 0.0047 | -0.089 |
| 30.75 | 33.70 | 2 | 177 | 113.4% | 0.68 | 0.0048 | -0.088 | 96 | 21.45 | 23.70 | 3 | 1,937 | 115.3% | -0.31 | 0.0047 | -0.089 |
| 30.30 | 33.30 | 24 | 992 | 113.3% | 0.68 | 0.0048 | -0.088 | 97 | 21.50 | 24.05 | 16 | 330 | 113.6% | -0.31 | 0.0048 | -0.090 |
| 30.00 | 32.90 | 23 | 2,581 | 117.1% | 0.66 | 0.0049 | -0.090 | 100 | 23.20 | 26.50 | 44 | 1,977 | 114.5% | -0.33 | 0.0049 | -0.091 |
| 28.00 | 30.45 | 20 | 2,362 | 115.6% | 0.63 | 0.0051 | -0.093 | 105 | 26.10 | 28.95 | 8 | 919 | 113.4% | -0.35 | 0.0050 | -0.093 |
| 24.75 | 28.35 | 18 | 598 | 111.9% | 0.61 | 0.0052 | -0.096 | 110 | 29.10 | 32.05 | 13 | 889 | 112.9% | -0.38 | 0.0052 | -0.094 |
| 23.90 | 26.40 | 4 | 1,125 | 112.9% | 0.58 | 0.0053 | -0.097 | 115 | 32.35 | 35.20 | 1 | 571 | 112.6% | -0.40 | 0.0053 | -0.095 |
| 21.35 | 24.75 | 55 | 939 | 110.7% | 0.56 | 0.0054 | -0.099 | 120 | 35.70 | 38.60 | 4 | 818 | 112.5% | -0.43 | 0.0054 | -0.095 |
| 20.85 | 22.90 | 74 | 875 | 111.6% | 0.53 | 0.0054 | -0.100 | 125 | 38.60 | 41.00 | 2 | 504 | 109.1% | -0.45 | 0.0054 | -0.095 |
| 19.20 | 22.05 | 49 | 903 | 112.1% | 0.51 | 0.0054 | -0.100 | 130 | 42.70 | 45.70 | 17 | 350 | 112.3% | -0.48 | 0.0055 | -0.094 |
| 17.90 | 20.20 | 12 | 225 | 111.1% | 0.49 | 0.0055 | -0.100 | 135 | 46.50 | 49.45 | 4 | 225 | 112.6% | -0.50 | 0.0055 | -0.093 |
| 17.00 | 19.65 | 17 | 524 | 112.5% | 0.47 | 0.0055 | -0.100 | 140 | 50.00 | 53.05 | 2 | 414 | 111.7% | -0.52 | 0.0055 | -0.092 |
| 15.80 | 18.00 | 10 | 558 | 111.2% | 0.45 | 0.0054 | -0.100 | 145 | 53.20 | 56.60 | 1 | 445 | 109.8% | -0.54 | 0.0055 | -0.090 |
| 15.30 | 17.25 | 33 | 1,815 | 112.8% | 0.43 | 0.0054 | -0.099 | 150 | 56.85 | 61.05 | 11 | 944 | 110.3% | -0.56 | 0.0055 | -0.088 |
| 12.75 | 16.20 | 204 | 179 | 109.3% | 0.41 | 0.0054 | -0.098 | 155 | 60.50 | 65.00 | 589 | 109.5% | -0.58 | 0.0054 | -0.086 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 15, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs