SOXL rantai opsi Direxion Daily Semiconductor Bull 3X ETF

Expirasi Cboe delayed options data · per 22:02 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 ±27.2% (75.06–131.21) · ATM IV 119.7% · P/C open interest 1.63

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
45.50	49.70		146	157.1%	0.95	0.0023	-0.065	52	0.9000	1.30	15	639	154.3%	-0.05	0.0023	-0.070
44.50	48.80		94	154.7%	0.95	0.0025	-0.068	53	0.9900	1.33	47	1,049	152.4%	-0.05	0.0024	-0.073
43.55	47.90		124	153.0%	0.94	0.0026	-0.072	54	1.06	1.38	42	1,716	150.4%	-0.06	0.0026	-0.076
42.65	47.00	1	201	151.9%	0.94	0.0028	-0.075	55	1.08	1.40	467	5,797	147.2%	-0.06	0.0028	-0.080
41.75	46.05		169	150.1%	0.94	0.0030	-0.079	56	1.24	1.50	26	514	147.2%	-0.06	0.0029	-0.083
40.85	45.15		41	148.8%	0.93	0.0031	-0.083	57	1.31	1.73	33	673	147.5%	-0.07	0.0031	-0.087
40.00	44.25		40	148.1%	0.93	0.0033	-0.086	58	1.48	1.91	113	2,973	148.1%	-0.07	0.0033	-0.090
39.05	43.40		17	146.6%	0.92	0.0035	-0.090	59	1.53	2.06	20	451	146.7%	-0.08	0.0035	-0.094
38.40	42.40	6	510	146.7%	0.92	0.0037	-0.094	60	1.65	1.95	393	5,005	143.0%	-0.08	0.0036	-0.098
37.30	41.60		15	143.9%	0.91	0.0039	-0.098	61	1.69	2.21	64	829	142.6%	-0.09	0.0038	-0.102
36.55	40.75		54	144.3%	0.91	0.0041	-0.102	62	1.70	2.40	45	319	141.0%	-0.09	0.0040	-0.106
35.70	39.90		10	143.4%	0.90	0.0043	-0.106	63	1.96	2.52	43	276	141.2%	-0.10	0.0043	-0.110
34.85	39.15		80	143.4%	0.90	0.0045	-0.110	64	2.01	2.73	15	219	139.9%	-0.10	0.0045	-0.114
34.10	38.30	32	524	143.2%	0.89	0.0047	-0.115	65	2.36	2.80	215	2,732	140.1%	-0.11	0.0047	-0.118
33.15	37.45	1	146	141.0%	0.88	0.0049	-0.119	66	2.30	2.88	16	612	136.5%	-0.11	0.0049	-0.122
30.50	33.65	4	705	137.9%	0.86	0.0058	-0.136	70	3.15	3.60	515	5,102	134.3%	-0.14	0.0058	-0.139
26.65	29.60	3	882	132.7%	0.82	0.0070	-0.157	75	4.25	4.95	261	3,382	132.2%	-0.18	0.0070	-0.160
23.15	25.40	78	350	126.6%	0.77	0.0082	-0.177	80	5.60	6.30	364	6,618	128.6%	-0.23	0.0082	-0.179
19.80	22.55	10	379	126.3%	0.72	0.0092	-0.193	85	7.10	8.25	212	3,515	126.4%	-0.28	0.0093	-0.195
17.00	19.30	37	963	123.8%	0.67	0.0102	-0.206	90	9.15	10.05	532	5,788	123.6%	-0.33	0.0102	-0.208
15.00	18.00	58		122.6%	0.63	0.0106	-0.212	93	9.95	11.70	11	40	121.4%	-0.37	0.0106	-0.213
15.00	17.35	25		124.1%	0.62	0.0108	-0.214	94	10.85	12.25	58	20	123.4%	-0.38	0.0108	-0.215
14.45	16.30	190	803	121.1%	0.61	0.0109	-0.215	95	11.40	12.65	268	4,030	122.9%	-0.39	0.0109	-0.216
13.95	16.30	2	3	123.1%	0.60	0.0110	-0.216	96	11.90	13.15	70	23	122.6%	-0.40	0.0110	-0.217
13.65	16.20	3		123.3%	0.59	0.0111	-0.217	96.5	11.15	13.85	3	1	120.0%	-0.40	0.0111	-0.218
13.35	15.95	5	2	122.8%	0.59	0.0111	-0.217	97	12.30	13.65	36	12	121.8%	-0.41	0.0111	-0.218
13.15	15.70		1	122.8%	0.58	0.0112	-0.218	97.5	12.40	14.20	22	5	122.2%	-0.42	0.0112	-0.218
13.00	14.70	12	2	119.6%	0.58	0.0112	-0.218	98	12.90	14.25	40	36	122.2%	-0.42	0.0112	-0.219
13.00	15.10	1		123.3%	0.57	0.0112	-0.219	98.5	12.00	15.30	10	1	120.3%	-0.43	0.0113	-0.219
12.35	14.15	22	20	118.1%	0.56	0.0113	-0.219	99	13.40	14.85	16	11	122.0%	-0.43	0.0113	-0.219
12.25	13.90		43	118.4%	0.56	0.0113	-0.219	99.5	12.70	15.45	17	6	119.0%	-0.44	0.0114	-0.220
12.55	13.70	514	1,991	120.7%	0.55	0.0114	-0.220	100	13.95	15.45	298	5,560	121.9%	-0.44	0.0114	-0.220
11.70	13.90	5	8	121.4%	0.54	0.0114	-0.220	101	14.15	16.25	16	20	121.2%	-0.46	0.0114	-0.220
11.25	13.10	39	10	119.4%	0.53	0.0115	-0.220	102	14.55	16.45	2	27	118.5%	-0.47	0.0115	-0.220
10.80	13.15	18	77	121.1%	0.52	0.0115	-0.220	103	15.05	17.15	13	23	118.4%	-0.48	0.0116	-0.220
10.60	13.00	2	6	121.2%	0.51	0.0116	-0.220	103.5	15.35	17.55	2	1	118.8%	-0.48	0.0116	-0.220
10.40	12.75	31	83	120.8%	0.51	0.0116	-0.220	104	15.25	17.85		1	116.9%	-0.49	0.0116	-0.220
10.20	12.50	12	5	120.5%	0.50	0.0116	-0.220	104.5	15.95	18.15	5		118.5%	-0.50	0.0116	-0.219
10.50	11.60	132	1,742	119.4%	0.50	0.0116	-0.219	105	16.75	18.30	157	4,091	119.9%	-0.50	0.0116	-0.219
9.80	12.15	20	1	120.3%	0.49	0.0116	-0.219	105.5	16.60	18.65	1		118.0%	-0.51	0.0116	-0.219
9.70	11.55	39	4	118.8%	0.49	0.0116	-0.219	106	16.55	19.10	35		116.9%	-0.51	0.0116	-0.218
9.50	11.55	55		119.5%	0.48	0.0116	-0.218	106.5	16.85	19.30			116.3%	-0.52	0.0116	-0.218
9.45	10.95	54	29	118.1%	0.47	0.0116	-0.218	107	17.15	19.75		1	116.7%	-0.52	0.0116	-0.218
9.05	11.15	19	2	118.7%	0.47	0.0116	-0.218	107.5	17.45	20.05			116.4%	-0.53	0.0116	-0.217
9.00	10.45	22	18	116.9%	0.46	0.0116	-0.217	108	17.60	20.25	1	1	115.0%	-0.53	0.0116	-0.217
8.60	10.95			120.2%	0.45	0.0116	-0.216	109	18.20	20.95			114.8%	-0.55	0.0116	-0.216
8.50	9.70	424	1,856	117.0%	0.44	0.0116	-0.215	110	19.50	21.70	96	3,819	117.9%	-0.56	0.0116	-0.214
8.05	10.15	5	7	119.7%	0.43	0.0116	-0.214	111	19.70	22.35			115.5%	-0.57	0.0116	-0.213
7.35	10.00		4	118.6%	0.42	0.0115	-0.212	112	20.50	23.10	352	3	116.1%	-0.58	0.0116	-0.211
7.45	9.75	1	7	120.5%	0.41	0.0115	-0.211	113	21.10	23.70		4	115.1%	-0.59	0.0115	-0.210
6.70	9.45	6	1	118.3%	0.40	0.0114	-0.209	114	22.50	24.55	2		118.8%	-0.60	0.0115	-0.208
6.95	8.50	127	1,319	117.6%	0.39	0.0113	-0.207	115	22.95	25.30	40	2,193	117.7%	-0.61	0.0114	-0.206
5.90	6.75	16.3K	25.3K	116.0%	0.34	0.0109	-0.197	120	26.40	29.25	117	2,894	117.2%	-0.66	0.0110	-0.195
4.65	5.90	228	1,430	115.9%	0.30	0.0104	-0.185	125	30.05	32.80	156	1,433	113.7%	-0.70	0.0104	-0.183
4.45	5.75	9	158	116.1%	0.29	0.0102	-0.182	126	30.75	34.40		98	117.2%	-0.71	0.0103	-0.180
3.95	6.00	10	20	116.6%	0.28	0.0101	-0.179	127	31.50	35.25	1	40	117.0%	-0.72	0.0102	-0.177
3.40	5.80	4	79	114.5%	0.27	0.0100	-0.177	128	32.45	36.05		131	117.6%	-0.73	0.0100	-0.174
4.00	4.90	9	48	114.7%	0.27	0.0098	-0.174	129	33.15	36.60		19	115.4%	-0.73	0.0099	-0.172
4.00	4.70	464	2,181	115.4%	0.26	0.0097	-0.171	130	33.95	37.10	20	1,873	113.4%	-0.74	0.0098	-0.169
3.40	4.60	11	21	113.3%	0.25	0.0096	-0.168	131	34.70	38.75	2	57	117.4%	-0.75	0.0096	-0.166
3.40	4.40	9	36	113.9%	0.24	0.0094	-0.166	132	35.50	39.50		17	116.6%	-0.76	0.0095	-0.163
3.40	4.40	4	26	115.5%	0.24	0.0092	-0.163	133	36.30	40.45		116	116.9%	-0.76	0.0094	-0.160
3.25	4.50	11	11	116.9%	0.23	0.0091	-0.160	134	37.10	41.30		34	116.6%	-0.77	0.0092	-0.157
3.05	4.10	195	821	115.0%	0.22	0.0090	-0.157	135	38.35	41.40	10	2,471	114.4%	-0.78	0.0091	-0.154
3.00	4.05	64	80	116.0%	0.22	0.0088	-0.154	136	38.70	43.00	1	2	115.7%	-0.78	0.0089	-0.152
2.82	4.05	71	30	116.4%	0.21	0.0087	-0.152	137	39.55	43.90	2	9	115.7%	-0.79	0.0088	-0.149
2.69	3.60	28	25	114.4%	0.20	0.0085	-0.149	138	40.45	44.75		33	115.8%	-0.80	0.0086	-0.146
2.66	3.40	46	109	114.4%	0.20	0.0084	-0.146	139	41.40	45.10		23	112.8%	-0.80	0.0085	-0.143
2.58	3.30	434	3,929	114.7%	0.19	0.0082	-0.144	140	42.80	45.75	42	1,358	114.6%	-0.81	0.0083	-0.140
2.44	3.30	36	59	115.2%	0.19	0.0080	-0.141	141	43.30	47.40		15	117.1%	-0.81	0.0082	-0.138
1.96	3.60	27	20	115.5%	0.18	0.0079	-0.138	142	44.30	48.30	1	46	117.9%	-0.82	0.0080	-0.135
2.24	3.05	27	19	115.0%	0.18	0.0078	-0.136	143	45.25	49.20	3	2	118.3%	-0.82	0.0079	-0.132
2.21	2.88	28	43	115.0%	0.17	0.0076	-0.133	144	46.15	50.00	1	1	117.7%	-0.83	0.0077	-0.129
2.20	2.74	159	1,288	115.3%	0.17	0.0074	-0.130	145	47.40	51.00	5	1,162	120.8%	-0.84	0.0076	-0.127
2.00	2.72	32	234	115.0%	0.16	0.0073	-0.128	146	48.00	51.90		1	118.7%	-0.84	0.0074	-0.124
1.86	2.67	84	29	114.9%	0.16	0.0072	-0.125	147	48.10	52.85		6	113.1%	-0.85	0.0073	-0.121
1.75	2.66	77	31	115.3%	0.15	0.0070	-0.123	148	49.00	53.90		13	114.0%	-0.85	0.0071	-0.119
1.77	2.50	44	13	115.5%	0.15	0.0069	-0.120	149	50.00	54.80		15	114.5%	-0.85	0.0070	-0.116
1.96	2.30	700	5,078	116.7%	0.14	0.0067	-0.118	150	51.05	55.50	19	1,238	113.8%	-0.86	0.0069	-0.114
1.71	2.39	37	17	116.7%	0.14	0.0066	-0.116	151	51.60	56.50		1	111.2%	-0.86	0.0067	-0.112
1.59	2.28	8	267	116.0%	0.13	0.0064	-0.113	152	52.75	57.45	1		113.3%	-0.87	0.0066	-0.109
1.42	2.22	11	16	115.3%	0.13	0.0063	-0.111	153	54.05	58.40			116.6%	-0.87	0.0064	-0.107
1.42	2.10	43	32	115.4%	0.13	0.0062	-0.109	154	54.50	59.30		28	112.1%	-0.88	0.0063	-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 — Nov 20, 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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif