SOXL chaîne d'options Direxion Daily Semiconductor Bull 3X ETF

Échéance Cboe delayed options data · au 15:44 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 ±28.0% (75.28–133.94) · ATM IV 119.2% · P/C open interest 1.66

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
50.40	53.65		94	132.8%	0.96	0.0019	-0.059	53	0.7900	1.06	13	1,044	151.2%	-0.04	0.0019	-0.064
49.45	52.50		124	126.8%	0.95	0.0020	-0.062	54	0.8700	1.25	1	1,714	152.4%	-0.04	0.0020	-0.067
48.50	51.50		201	125.0%	0.95	0.0022	-0.065	55	0.9800	1.17	121	5,809	149.3%	-0.05	0.0021	-0.070
47.60	50.45		169	123.1%	0.95	0.0023	-0.068	56	1.01	1.40	7	518	149.8%	-0.05	0.0022	-0.073
46.65	49.70		41	126.7%	0.94	0.0024	-0.071	57	1.08	1.40	4	671	147.2%	-0.05	0.0024	-0.076
45.75	48.80		40	127.4%	0.94	0.0026	-0.075	58	1.16	1.60	2	2,965	147.7%	-0.06	0.0025	-0.079
44.85	47.75		17	125.1%	0.94	0.0027	-0.078	59	1.23	1.57		459	144.7%	-0.06	0.0027	-0.082
43.95	46.80	15	516	124.5%	0.93	0.0029	-0.081	60	1.41	1.50	1,350	4,921	142.6%	-0.06	0.0028	-0.085
43.00	45.95		15	124.6%	0.93	0.0030	-0.085	61	1.47	1.70	755	587	142.4%	-0.07	0.0030	-0.089
42.10	45.10		54	125.1%	0.93	0.0032	-0.088	62	1.57	1.77	4	316	140.9%	-0.07	0.0031	-0.092
41.25	44.15		10	124.6%	0.92	0.0033	-0.092	63	1.60	1.89	7	271	139.2%	-0.08	0.0033	-0.096
40.35	43.40		80	125.9%	0.92	0.0035	-0.095	64	1.68	1.98	3	221	137.6%	-0.08	0.0035	-0.099
39.60	42.05		524	121.4%	0.91	0.0037	-0.099	65	1.93	2.16	439	2,743	138.7%	-0.09	0.0036	-0.103
38.60	41.15		146	119.4%	0.91	0.0039	-0.103	66	1.91	2.36	16	602	137.0%	-0.09	0.0038	-0.106
35.30	37.60	2	708	118.8%	0.89	0.0046	-0.118	70	2.53	2.88	326	4,963	133.4%	-0.11	0.0046	-0.121
31.80	33.50	65	893	122.1%	0.85	0.0057	-0.138	75	3.45	3.65	300	3,300	129.0%	-0.14	0.0056	-0.141
27.40	29.60		346	116.4%	0.82	0.0068	-0.158	80	4.60	4.75	847	6,198	125.9%	-0.18	0.0067	-0.160
23.80	26.05	6	378	115.2%	0.77	0.0078	-0.176	85	5.90	6.40	160	3,233	124.2%	-0.23	0.0078	-0.178
21.40	22.60	20	955	117.7%	0.72	0.0088	-0.192	90	7.50	7.85	853	5,828	120.5%	-0.27	0.0088	-0.193
18.70	20.75			112.8%	0.69	0.0094	-0.200	93	8.55	9.80	65		122.7%	-0.30	0.0094	-0.201
18.10	20.15			112.5%	0.68	0.0096	-0.202	94	8.90	9.70	36		119.8%	-0.31	0.0096	-0.203
18.20	19.70	65	801	115.8%	0.67	0.0097	-0.204	95	9.45	10.00	255	3,907	119.5%	-0.32	0.0097	-0.205
16.95	19.05	3		112.2%	0.66	0.0099	-0.206	96	9.75	10.55	41		119.2%	-0.34	0.0099	-0.207
16.70	19.05			113.4%	0.66	0.0100	-0.207	96.5	9.95	11.90			123.9%	-0.34	0.0100	-0.208
16.40	18.35	2		111.3%	0.65	0.0100	-0.208	97	10.20	10.60	1		117.2%	-0.35	0.0100	-0.209
16.15	18.35	1		112.5%	0.65	0.0101	-0.209	97.5	10.25	11.50	4		119.2%	-0.35	0.0101	-0.210
15.85	17.85			111.3%	0.64	0.0102	-0.210	98	10.60	12.60	5		123.3%	-0.36	0.0102	-0.211
15.60	17.65			111.5%	0.64	0.0102	-0.211	98.5	10.90	13.00	1		124.2%	-0.36	0.0103	-0.212
15.75	17.55	6		113.9%	0.63	0.0103	-0.211	99	11.05	11.90	12		118.0%	-0.37	0.0103	-0.212
15.05	17.20	70		111.5%	0.62	0.0104	-0.212	99.5	11.25	13.65	5		124.1%	-0.37	0.0104	-0.213
15.95	16.60	652	2,105	114.9%	0.62	0.0104	-0.213	100	11.65	12.00	443	5,408	116.6%	-0.38	0.0104	-0.214
14.25	16.25	11		110.3%	0.61	0.0106	-0.214	101	11.95	14.25	15		122.9%	-0.39	0.0106	-0.215
13.75	15.70	18		109.8%	0.60	0.0107	-0.215	102	12.45	14.10	5		119.9%	-0.40	0.0107	-0.216
13.50	15.40	136		111.3%	0.59	0.0108	-0.216	103	13.00	15.10	20		121.8%	-0.41	0.0108	-0.217
13.05	15.05	9		109.9%	0.58	0.0108	-0.216	103.5	13.20	14.00			115.8%	-0.42	0.0108	-0.217
14.25	14.85	110		115.8%	0.57	0.0109	-0.217	104	13.55	15.25			120.1%	-0.42	0.0109	-0.217
14.00	14.65	7		115.8%	0.57	0.0109	-0.217	104.5	13.75	16.25			122.7%	-0.43	0.0109	-0.217
13.65	14.30	331	1,569	114.7%	0.56	0.0110	-0.217	105	14.15	14.70	142	4,094	115.6%	-0.43	0.0110	-0.218
13.20	14.05			113.5%	0.56	0.0110	-0.218	105.5	14.15	16.55			120.9%	-0.44	0.0110	-0.218
13.30	13.85	4		114.8%	0.55	0.0110	-0.218	106	14.50	16.20			118.5%	-0.44	0.0110	-0.218
11.65	13.60			108.8%	0.55	0.0111	-0.218	106.5	14.80	16.80			119.8%	-0.45	0.0111	-0.218
12.75	13.45	13		114.3%	0.54	0.0111	-0.218	107	15.05	17.20			120.0%	-0.46	0.0111	-0.218
11.20	13.25			108.8%	0.54	0.0111	-0.218	107.5	15.35	17.00			118.0%	-0.46	0.0111	-0.218
11.45	12.90	10		110.1%	0.53	0.0111	-0.218	108	15.65	18.05	1		121.0%	-0.47	0.0112	-0.218
10.55	12.70			108.8%	0.52	0.0112	-0.218	109	16.20	17.05			114.3%	-0.48	0.0112	-0.218
11.40	12.00	211	1,741	112.5%	0.51	0.0112	-0.218	110	16.75	18.10	68	3,821	115.8%	-0.49	0.0112	-0.218
9.75	11.65	3		107.4%	0.50	0.0112	-0.217	111	17.40	20.05			121.2%	-0.50	0.0113	-0.217
9.40	11.30	3		107.4%	0.49	0.0113	-0.217	112	17.90	20.25			118.9%	-0.51	0.0113	-0.216
9.00	10.90			107.0%	0.48	0.0113	-0.216	113	18.65	20.90	3		119.3%	-0.52	0.0113	-0.216
9.70	10.70			111.8%	0.47	0.0113	-0.215	114	19.20	20.40			114.2%	-0.53	0.0113	-0.215
9.40	10.00	108	1,216	110.4%	0.45	0.0113	-0.214	115	19.95	20.80	76	2,148	113.5%	-0.54	0.0113	-0.214
7.95	8.40	530	25.4K	110.3%	0.40	0.0111	-0.207	120	23.15	24.70	118	2,919	114.2%	-0.59	0.0111	-0.206
6.65	7.15	134	1,337	110.5%	0.35	0.0107	-0.198	125	27.00	28.85	37	1,447	117.0%	-0.64	0.0108	-0.197
6.20	6.95	19	147	111.0%	0.35	0.0107	-0.196	126	27.35	30.35		98	118.5%	-0.65	0.0107	-0.194
5.80	6.75	1	21	109.1%	0.34	0.0106	-0.194	127	28.30	30.25	10	30	115.5%	-0.66	0.0106	-0.192
4.85	6.75	23	76	106.8%	0.33	0.0105	-0.191	128	28.90	31.35		131	116.2%	-0.67	0.0105	-0.190
4.45	6.20	11	41	104.3%	0.32	0.0104	-0.189	129	29.60	32.50	1	20	117.6%	-0.68	0.0104	-0.187
5.40	5.90	365	1,991	109.2%	0.31	0.0102	-0.186	130	30.50	33.25	58	1,833	118.0%	-0.69	0.0103	-0.184
4.30	5.90	11	19	105.9%	0.30	0.0101	-0.184	131	31.35	33.10	1	57	114.0%	-0.70	0.0102	-0.182
3.85	5.60	3	31	104.1%	0.29	0.0100	-0.181	132	31.95	34.05		17	113.8%	-0.70	0.0101	-0.179
4.45	5.35	11	15	107.6%	0.29	0.0099	-0.179	133	32.90	35.80	1	114	118.8%	-0.71	0.0100	-0.177
3.55	5.75		11	106.9%	0.28	0.0098	-0.176	134	33.70	35.65	2	32	114.3%	-0.72	0.0098	-0.174
4.65	4.90	91	776	109.8%	0.27	0.0096	-0.173	135	34.60	37.20	29	2,479	118.2%	-0.73	0.0097	-0.171
3.25	4.80	62	17	103.9%	0.26	0.0095	-0.171	136	35.15	38.05		2	117.1%	-0.74	0.0096	-0.169
3.65	4.75	3	2	107.3%	0.25	0.0094	-0.168	137	36.05	38.90	1	8	117.6%	-0.74	0.0094	-0.166
3.50	4.60	2	12	107.4%	0.25	0.0092	-0.166	138	36.90	39.70	10	35	117.6%	-0.75	0.0093	-0.163
2.85	4.30	16	99	103.9%	0.24	0.0091	-0.163	139	37.70	40.25		23	116.0%	-0.76	0.0092	-0.160
3.75	4.00	436	3,710	108.7%	0.23	0.0090	-0.160	140	38.65	40.90	26	1,362	115.6%	-0.77	0.0090	-0.157
3.05	4.00	55	11	106.4%	0.23	0.0088	-0.157	141	39.45	42.25		15	117.9%	-0.77	0.0089	-0.155
2.86	3.90	4	14	106.2%	0.22	0.0087	-0.155	142	40.25	43.10		46	117.7%	-0.78	0.0088	-0.152
3.05	3.70	2	7	107.6%	0.21	0.0085	-0.152	143	41.30	44.00		2	118.9%	-0.79	0.0086	-0.149
2.50	3.60	6	32	105.3%	0.21	0.0084	-0.149	144	42.10	44.85		1	118.6%	-0.79	0.0085	-0.146
2.97	3.45	89	1,195	108.6%	0.20	0.0082	-0.146	145	43.20	45.75	5	1,164	120.1%	-0.80	0.0083	-0.143
2.71	3.35	7	113	107.8%	0.20	0.0081	-0.144	146	43.85	46.60		1	118.9%	-0.80	0.0082	-0.141
2.11	3.20	2	7	104.6%	0.19	0.0079	-0.141	147	44.65	47.50		6	118.7%	-0.81	0.0080	-0.138
1.97	4.40		28	112.4%	0.18	0.0078	-0.138	148	45.70	48.40	1	14	119.8%	-0.82	0.0079	-0.135
2.14	3.00	1	10	106.2%	0.18	0.0076	-0.136	149	46.45	49.30		15	119.2%	-0.82	0.0078	-0.132
2.52	2.75	295	4,569	108.3%	0.17	0.0075	-0.133	150	47.50	50.20	26	1,248	120.3%	-0.83	0.0076	-0.130
1.78	2.79	2	3	104.9%	0.17	0.0074	-0.131	151	48.20	51.10		1	119.4%	-0.83	0.0075	-0.127
2.24	2.71	16	250	108.7%	0.16	0.0072	-0.128	152	49.25	52.00			120.4%	-0.84	0.0073	-0.124
1.69	3.55		12	111.9%	0.16	0.0071	-0.126	153	50.20	52.90			120.8%	-0.84	0.0072	-0.122
1.66	4.60		23	119.5%	0.15	0.0069	-0.123	154	51.00	53.80		28	120.3%	-0.85	0.0070	-0.119
2.01	2.45	22	836	109.0%	0.15	0.0068	-0.120	155	52.05	54.75		518	121.6%	-0.85	0.0069	-0.117
1.52	2.44		41	106.6%	0.14	0.0066	-0.118	156	52.90	55.65		8	121.3%	-0.86	0.0068	-0.114

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 — Nov 20, 2026

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

SOXL chaîne d'options Direxion Daily Semiconductor Bull 3X ETF

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive