SOXL rantai opsi Direxion Daily Semiconductor Bull 3X ETF

Expirasi Cboe delayed options data · per 18:43 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 ±43.5% (55.65–141.20) · ATM IV 114.0% · P/C open interest 1.93

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
50.85	51.70	15	5,066	127.9%	0.91	0.0025	-0.051	50	3.00	3.30	83	10.6K	129.8%	-0.08	0.0024	-0.054
49.60	52.50		1,633	136.2%	0.91	0.0026	-0.052	51	3.10	3.55	6	469	129.1%	-0.09	0.0025	-0.056
48.95	51.90		1,781	136.6%	0.91	0.0027	-0.054	52	3.30	3.85	6	364	129.2%	-0.09	0.0026	-0.057
48.35	50.90		1,694	135.7%	0.90	0.0028	-0.056	53	3.40	4.00	3	1,132	127.8%	-0.10	0.0028	-0.059
47.35	50.35		247	135.1%	0.90	0.0029	-0.058	54	3.25	4.10		1,823	124.5%	-0.10	0.0029	-0.061
46.80	49.10	8	5,383	133.0%	0.89	0.0030	-0.060	55	4.00	4.35	126	6,057	127.3%	-0.11	0.0030	-0.063
46.00	48.80		1,010	134.7%	0.89	0.0031	-0.062	56	4.00	4.60	4	340	125.7%	-0.11	0.0031	-0.065
44.85	48.00		429	131.7%	0.88	0.0032	-0.064	57	4.05	4.95	1	236	124.9%	-0.12	0.0032	-0.067
44.10	47.25		417	131.1%	0.88	0.0033	-0.066	58	3.95	5.25		717	123.0%	-0.12	0.0033	-0.069
43.50	46.50		705	131.2%	0.87	0.0034	-0.068	59	4.40	5.40	1	667	123.2%	-0.13	0.0034	-0.070
42.95	45.75	3	5,571	131.4%	0.86	0.0036	-0.070	60	4.90	5.60	148	5,450	123.7%	-0.13	0.0035	-0.072
42.20	45.00	10	116	130.6%	0.86	0.0037	-0.071	61	5.05	5.95	11	1,001	123.2%	-0.14	0.0036	-0.074
41.50	44.30		295	130.3%	0.85	0.0038	-0.073	62	5.45	6.20	45	481	123.3%	-0.14	0.0038	-0.076
40.55	43.40		233	127.8%	0.85	0.0039	-0.075	63	5.05	6.60	2	248	120.4%	-0.15	0.0039	-0.077
39.90	42.75	2	241	127.8%	0.84	0.0040	-0.077	64	5.20	7.20		432	120.8%	-0.15	0.0040	-0.079
39.25	42.00	4	3,410	127.2%	0.84	0.0041	-0.079	65	6.20	7.05	35	2,039	121.6%	-0.16	0.0041	-0.081
38.60	41.50	12	254	127.7%	0.83	0.0042	-0.080	66	6.00	7.40	7	431	119.3%	-0.17	0.0042	-0.083
37.95	40.85	1	685	127.4%	0.82	0.0043	-0.082	67	6.05	7.65		645	117.7%	-0.17	0.0043	-0.084
36.90	40.00		1,106	124.8%	0.82	0.0044	-0.084	68	6.40	8.10	1	767	118.1%	-0.18	0.0044	-0.086
36.60	39.50	1	400	126.4%	0.81	0.0046	-0.085	69	6.70	8.70		449	118.7%	-0.18	0.0045	-0.087
35.90	38.15	12	2,360	123.1%	0.81	0.0047	-0.087	70	7.90	8.50	203	3,390	119.7%	-0.19	0.0046	-0.089
35.05	38.00		149	123.8%	0.80	0.0048	-0.089	71	7.35	9.40		665	118.1%	-0.20	0.0047	-0.090
34.45	37.50		258	124.1%	0.79	0.0049	-0.090	72	8.30	9.45	4	211	118.9%	-0.20	0.0048	-0.092
33.70	36.95		42	123.5%	0.79	0.0050	-0.092	73	8.45	10.05		378	118.7%	-0.21	0.0050	-0.093
33.05	36.35		243	123.1%	0.78	0.0051	-0.093	74	8.45	10.35		409	116.8%	-0.22	0.0050	-0.095
32.95	34.60	11	2,639	120.6%	0.77	0.0052	-0.095	75	9.80	10.40	45	1,656	118.8%	-0.22	0.0052	-0.096
32.15	35.00		885	123.0%	0.77	0.0053	-0.096	76	9.25	10.95	1	288	115.8%	-0.23	0.0052	-0.098
31.55	34.50		406	123.0%	0.76	0.0054	-0.098	77	9.75	11.40	2	443	116.1%	-0.23	0.0054	-0.099
31.05	33.70		564	122.2%	0.75	0.0055	-0.099	78	10.05	11.95		216	116.0%	-0.24	0.0054	-0.100
30.35	33.25		349	121.9%	0.75	0.0056	-0.100	79	10.45	12.30	1	95	115.5%	-0.25	0.0055	-0.102
30.00	32.45	1,265	1,852	121.5%	0.74	0.0056	-0.101	80	11.50	12.50	154	2,671	116.6%	-0.26	0.0056	-0.103
29.40	31.75		236	120.7%	0.73	0.0057	-0.103	81	11.45	13.10	3	370	115.4%	-0.26	0.0057	-0.104
28.80	31.50	1	385	121.2%	0.73	0.0058	-0.104	82	12.35	13.50	2	382	116.5%	-0.27	0.0058	-0.105
28.15	30.85		241	120.2%	0.72	0.0059	-0.105	83	12.55	14.05		330	115.8%	-0.28	0.0059	-0.106
27.75	30.30	6	315	120.3%	0.71	0.0060	-0.106	84	12.65	14.50		466	114.4%	-0.28	0.0060	-0.107
27.25	29.65	4	764	119.8%	0.70	0.0061	-0.107	85	13.70	14.85	72	3,935	115.7%	-0.29	0.0061	-0.108
26.80	28.80	2	168	118.7%	0.70	0.0062	-0.108	86	13.80	15.40	8	320	114.6%	-0.30	0.0062	-0.109
26.15	27.80		326	116.6%	0.69	0.0062	-0.109	87	14.05	15.80	6	189	113.4%	-0.30	0.0062	-0.110
25.70	28.25	8	54	119.3%	0.68	0.0063	-0.110	88	14.55	16.35	1	292	113.5%	-0.31	0.0063	-0.111
25.10	28.00	2	46	119.5%	0.68	0.0064	-0.111	89	15.45	16.85	5	680	114.5%	-0.32	0.0064	-0.112
24.80	27.50	17	703	119.8%	0.67	0.0064	-0.112	90	16.05	17.00	335	4,057	113.5%	-0.33	0.0064	-0.113
24.20	27.00		107	119.1%	0.66	0.0065	-0.113	91	16.65	17.85		383	114.5%	-0.33	0.0065	-0.113
23.80	26.50	21	372	119.0%	0.66	0.0066	-0.113	92	17.20	18.25	13	468	114.1%	-0.34	0.0066	-0.114
23.35	25.60	5	129	117.6%	0.65	0.0066	-0.114	93	17.10	18.80		858	112.2%	-0.35	0.0066	-0.115
23.00	24.90	5	570	117.0%	0.64	0.0067	-0.115	94	18.55	19.40	2	599	114.9%	-0.35	0.0067	-0.115
22.55	24.30	82	914	116.4%	0.63	0.0068	-0.115	95	18.60	19.90	113	1,461	113.1%	-0.36	0.0068	-0.116
22.05	23.75	11	286	115.7%	0.63	0.0068	-0.116	96	18.85	20.50		2,034	112.3%	-0.37	0.0068	-0.116
21.60	23.20	15	969	115.1%	0.62	0.0069	-0.117	97	19.65	21.10	26	530	112.9%	-0.38	0.0069	-0.117
20.50	21.30	480	3,315	113.3%	0.60	0.0070	-0.118	100	21.55	22.75	342	3,804	112.7%	-0.40	0.0070	-0.118
18.40	19.85	147	2,581	113.5%	0.56	0.0072	-0.120	105	24.40	25.65	21	1,022	111.2%	-0.43	0.0072	-0.119
16.65	18.25	105	791	113.3%	0.53	0.0073	-0.120	110	27.15	29.10	30	1,417	110.2%	-0.47	0.0073	-0.120
15.15	16.55	415	1,101	112.8%	0.50	0.0073	-0.120	115	30.70	32.40	27	2,448	110.0%	-0.50	0.0074	-0.119
13.70	15.00	891	1,188	112.1%	0.46	0.0073	-0.119	120	34.60	36.00	96	1,251	110.9%	-0.53	0.0074	-0.118
12.20	13.75	50	1,119	111.5%	0.43	0.0073	-0.118	125	38.00	39.60	13	681	109.7%	-0.56	0.0074	-0.117
12.00	13.75	1	6	112.2%	0.43	0.0073	-0.117	126	38.35	40.30	17	4	108.5%	-0.57	0.0074	-0.116
11.85	13.10	28	8	111.3%	0.42	0.0073	-0.117	127	39.15	41.00		4	108.4%	-0.57	0.0074	-0.116
11.50	13.55	1	15	112.8%	0.42	0.0072	-0.117	128	39.90	41.90	10	7	108.7%	-0.58	0.0073	-0.115
11.35	13.30	2	5	112.9%	0.41	0.0072	-0.116	129	40.65	42.45		10	108.1%	-0.58	0.0073	-0.115
11.10	12.30	1,388	2,210	110.7%	0.41	0.0072	-0.116	130	41.40	43.30	6	1,083	108.2%	-0.59	0.0073	-0.114
10.70	11.95	2	9	109.8%	0.40	0.0072	-0.115	131	42.20	44.00		9	108.0%	-0.60	0.0073	-0.114
10.60	11.75	2	9	110.2%	0.39	0.0072	-0.115	132	42.95	45.05		24	108.6%	-0.60	0.0073	-0.113
10.40	13.00		6	114.1%	0.39	0.0071	-0.114	133	43.75	45.75		107	108.4%	-0.61	0.0072	-0.113
10.25	12.10		2	112.4%	0.38	0.0071	-0.114	134	44.55	46.65		2	108.7%	-0.61	0.0072	-0.112
9.90	11.40	55	461	110.6%	0.38	0.0071	-0.113	135	45.30	47.35	16	375	108.3%	-0.62	0.0072	-0.112
9.70	11.75	10	4	112.1%	0.37	0.0071	-0.113	136	46.10	48.15		3	108.3%	-0.62	0.0072	-0.111
9.65	11.65	1	1	112.7%	0.37	0.0070	-0.112	137	46.90	49.00	1		108.4%	-0.63	0.0071	-0.111
9.20	11.35	1	2	111.7%	0.36	0.0070	-0.112	138	47.70	49.85		14	108.5%	-0.63	0.0071	-0.110
9.25	11.50		7	113.3%	0.36	0.0070	-0.111	139	48.55	50.65		3	108.6%	-0.64	0.0071	-0.109
9.20	10.25	409	1,197	110.7%	0.35	0.0069	-0.111	140	49.35	51.40		752	108.4%	-0.64	0.0070	-0.109
8.95	10.25		1	110.9%	0.35	0.0069	-0.110	141	50.15	51.90		1	107.4%	-0.65	0.0070	-0.108
8.75	10.70		1	112.6%	0.34	0.0069	-0.109	142	50.95	53.15			108.6%	-0.65	0.0070	-0.107
8.50	10.20	2	4	111.5%	0.34	0.0068	-0.109	143	51.90	54.00			109.0%	-0.66	0.0070	-0.107
8.30	10.70			113.3%	0.33	0.0068	-0.108	144	52.60	54.85			108.7%	-0.66	0.0069	-0.106
8.30	9.25	24	786	110.1%	0.33	0.0068	-0.107	145	53.25	55.70	2	563	108.2%	-0.67	0.0069	-0.105
8.00	10.50	3	5	113.8%	0.32	0.0067	-0.107	146	54.30	56.35		1	108.3%	-0.67	0.0069	-0.105
7.90	9.70		55	112.1%	0.32	0.0067	-0.106	147	55.10	57.20		7	108.2%	-0.68	0.0068	-0.104

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 — Jan 15, 2027

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 — Jan 15, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif