SOXL 옵션 체인 Direxion Daily Semiconductor Bull 3X ETF
Cboe delayed options data · 기준일 12:43 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±29.8% (65.23–120.68) · ATM IV 121.5% · P/C 미결제약정 1.63
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 50.15 | 54.85 | 64 | 158.8% | 0.96 | 0.0017 | -0.048 | 47 | 0.5200 | 0.8200 | 20 | 1,334 | 154.9% | -0.03 | 0.0016 | -0.053 | |
| 49.25 | 53.90 | 34 | 158.0% | 0.96 | 0.0018 | -0.051 | 48 | 0.5800 | 0.9000 | 77 | 434 | 154.2% | -0.04 | 0.0018 | -0.056 | |
| 48.15 | 52.85 | 16 | 153.0% | 0.96 | 0.0019 | -0.054 | 49 | 0.6900 | 0.9200 | 61 | 511 | 153.1% | -0.04 | 0.0019 | -0.059 | |
| 47.40 | 51.90 | 1 | 358 | 154.0% | 0.96 | 0.0020 | -0.057 | 50 | 0.8500 | 0.9800 | 1,696 | 7,173 | 153.7% | -0.04 | 0.0020 | -0.062 |
| 46.50 | 50.90 | 144 | 151.0% | 0.95 | 0.0022 | -0.060 | 51 | 0.6700 | 1.12 | 65 | 778 | 149.1% | -0.05 | 0.0021 | -0.065 | |
| 45.60 | 50.00 | 146 | 150.6% | 0.95 | 0.0023 | -0.064 | 52 | 0.9000 | 1.19 | 51 | 639 | 150.7% | -0.05 | 0.0023 | -0.068 | |
| 44.70 | 49.05 | 94 | 149.2% | 0.95 | 0.0024 | -0.067 | 53 | 0.9100 | 1.25 | 35 | 1,049 | 148.1% | -0.05 | 0.0024 | -0.071 | |
| 43.75 | 48.15 | 124 | 147.7% | 0.94 | 0.0026 | -0.070 | 54 | 0.9400 | 1.30 | 18 | 1,716 | 145.6% | -0.06 | 0.0026 | -0.075 | |
| 42.85 | 47.25 | 201 | 146.9% | 0.94 | 0.0028 | -0.074 | 55 | 1.17 | 1.40 | 206 | 5,797 | 146.9% | -0.06 | 0.0027 | -0.078 | |
| 42.10 | 46.30 | 169 | 147.3% | 0.94 | 0.0029 | -0.077 | 56 | 1.03 | 1.69 | 41 | 514 | 145.3% | -0.06 | 0.0029 | -0.082 | |
| 41.20 | 45.35 | 41 | 145.4% | 0.93 | 0.0031 | -0.081 | 57 | 1.23 | 1.70 | 31 | 673 | 144.4% | -0.07 | 0.0031 | -0.086 | |
| 40.30 | 44.45 | 40 | 144.2% | 0.93 | 0.0033 | -0.085 | 58 | 1.41 | 1.88 | 37 | 2,973 | 145.3% | -0.07 | 0.0032 | -0.089 | |
| 39.50 | 43.50 | 17 | 143.4% | 0.92 | 0.0034 | -0.089 | 59 | 1.42 | 1.89 | 30 | 451 | 141.8% | -0.08 | 0.0034 | -0.093 | |
| 38.95 | 42.60 | 23 | 510 | 145.8% | 0.92 | 0.0036 | -0.093 | 60 | 1.66 | 1.95 | 1,533 | 5,005 | 141.6% | -0.08 | 0.0036 | -0.097 |
| 37.75 | 41.75 | 15 | 141.4% | 0.91 | 0.0038 | -0.097 | 61 | 1.31 | 2.41 | 795 | 829 | 139.1% | -0.09 | 0.0038 | -0.101 | |
| 36.80 | 40.85 | 54 | 139.2% | 0.91 | 0.0040 | -0.101 | 62 | 1.61 | 2.44 | 53 | 319 | 139.0% | -0.09 | 0.0040 | -0.105 | |
| 36.05 | 40.00 | 10 | 139.5% | 0.90 | 0.0042 | -0.105 | 63 | 1.91 | 2.47 | 40 | 276 | 138.7% | -0.10 | 0.0042 | -0.109 | |
| 35.15 | 39.25 | 80 | 139.1% | 0.90 | 0.0044 | -0.109 | 64 | 2.04 | 2.79 | 14 | 219 | 139.3% | -0.10 | 0.0044 | -0.113 | |
| 34.55 | 38.10 | 524 | 137.7% | 0.89 | 0.0046 | -0.113 | 65 | 2.31 | 2.78 | 557 | 2,732 | 138.0% | -0.11 | 0.0046 | -0.117 | |
| 33.65 | 37.40 | 146 | 137.4% | 0.88 | 0.0048 | -0.117 | 66 | 2.14 | 3.20 | 19 | 612 | 136.5% | -0.12 | 0.0048 | -0.121 | |
| 31.00 | 33.75 | 5 | 705 | 135.8% | 0.86 | 0.0057 | -0.134 | 70 | 3.40 | 3.80 | 605 | 5,102 | 136.4% | -0.14 | 0.0057 | -0.137 |
| 27.35 | 29.75 | 70 | 882 | 132.5% | 0.82 | 0.0069 | -0.154 | 75 | 4.45 | 4.85 | 517 | 3,382 | 131.6% | -0.18 | 0.0069 | -0.157 |
| 23.55 | 26.85 | 23 | 350 | 132.0% | 0.77 | 0.0080 | -0.173 | 80 | 5.50 | 6.15 | 1,595 | 6,618 | 126.1% | -0.23 | 0.0080 | -0.175 |
| 20.60 | 22.75 | 7 | 379 | 126.8% | 0.72 | 0.0091 | -0.189 | 85 | 6.95 | 7.95 | 580 | 3,515 | 123.2% | -0.28 | 0.0091 | -0.191 |
| 17.60 | 19.10 | 41 | 963 | 121.5% | 0.67 | 0.0100 | -0.201 | 90 | 8.85 | 9.80 | 1,102 | 5,788 | 122.4% | -0.33 | 0.0100 | -0.203 |
| 15.40 | 18.75 | 123.9% | 0.64 | 0.0105 | -0.207 | 93 | 9.45 | 11.85 | 69 | 40 | 119.1% | -0.36 | 0.0105 | -0.208 | ||
| 15.20 | 17.65 | 122.5% | 0.63 | 0.0106 | -0.208 | 94 | 9.90 | 12.30 | 37 | 20 | 118.6% | -0.37 | 0.0106 | -0.209 | ||
| 15.05 | 17.00 | 97 | 803 | 123.1% | 0.61 | 0.0108 | -0.210 | 95 | 11.35 | 12.25 | 493 | 4,030 | 120.2% | -0.38 | 0.0108 | -0.210 |
| 14.10 | 16.65 | 3 | 3 | 121.5% | 0.60 | 0.0109 | -0.211 | 96 | 10.85 | 12.85 | 50 | 23 | 116.0% | -0.40 | 0.0109 | -0.212 |
| 14.30 | 16.40 | 123.3% | 0.60 | 0.0109 | -0.211 | 96.5 | 11.10 | 13.00 | 1 | 1 | 115.4% | -0.40 | 0.0110 | -0.212 | ||
| 14.10 | 16.15 | 4 | 2 | 123.3% | 0.59 | 0.0110 | -0.212 | 97 | 11.65 | 13.25 | 12 | 12 | 116.5% | -0.41 | 0.0110 | -0.212 |
| 13.80 | 15.90 | 1 | 1 | 122.8% | 0.59 | 0.0111 | -0.212 | 97.5 | 11.85 | 13.50 | 5 | 5 | 116.1% | -0.41 | 0.0111 | -0.213 |
| 13.45 | 15.65 | 2 | 2 | 122.1% | 0.58 | 0.0111 | -0.213 | 98 | 12.00 | 13.75 | 36 | 36 | 115.4% | -0.42 | 0.0111 | -0.213 |
| 12.75 | 15.45 | 120.0% | 0.57 | 0.0111 | -0.213 | 98.5 | 11.95 | 14.00 | 1 | 1 | 113.9% | -0.42 | 0.0112 | -0.213 | ||
| 13.20 | 14.20 | 20 | 20 | 118.4% | 0.57 | 0.0112 | -0.213 | 99 | 12.40 | 14.80 | 22 | 11 | 116.9% | -0.43 | 0.0112 | -0.214 |
| 12.95 | 15.00 | 70 | 43 | 122.6% | 0.56 | 0.0112 | -0.213 | 99.5 | 12.65 | 15.15 | 6 | 6 | 117.0% | -0.43 | 0.0113 | -0.214 |
| 13.15 | 13.65 | 1,026 | 1,991 | 119.5% | 0.56 | 0.0113 | -0.214 | 100 | 14.30 | 14.90 | 609 | 5,560 | 120.6% | -0.44 | 0.0113 | -0.214 |
| 11.80 | 14.30 | 16 | 8 | 120.0% | 0.55 | 0.0113 | -0.214 | 101 | 13.45 | 16.20 | 21 | 20 | 117.4% | -0.45 | 0.0114 | -0.214 |
| 11.95 | 13.85 | 22 | 10 | 122.2% | 0.54 | 0.0114 | -0.214 | 102 | 14.05 | 16.80 | 28 | 27 | 117.5% | -0.46 | 0.0114 | -0.214 |
| 11.60 | 13.45 | 148 | 77 | 122.3% | 0.52 | 0.0114 | -0.214 | 103 | 14.90 | 16.60 | 27 | 23 | 115.0% | -0.47 | 0.0115 | -0.214 |
| 11.25 | 13.25 | 11 | 6 | 121.5% | 0.52 | 0.0115 | -0.214 | 103.5 | 14.20 | 17.75 | 1 | 1 | 114.3% | -0.48 | 0.0115 | -0.214 |
| 11.00 | 12.35 | 139 | 83 | 118.2% | 0.51 | 0.0115 | -0.214 | 104 | 15.20 | 17.95 | 1 | 1 | 116.8% | -0.49 | 0.0115 | -0.214 |
| 10.85 | 12.80 | 8 | 5 | 121.1% | 0.51 | 0.0115 | -0.214 | 104.5 | 15.50 | 18.25 | 116.7% | -0.49 | 0.0116 | -0.214 | ||
| 10.70 | 11.75 | 562 | 1,742 | 117.5% | 0.50 | 0.0115 | -0.214 | 105 | 16.70 | 17.80 | 169 | 4,091 | 117.2% | -0.50 | 0.0116 | -0.214 |
| 10.40 | 12.45 | 1 | 1 | 120.8% | 0.50 | 0.0115 | -0.213 | 105.5 | 16.10 | 18.25 | 113.9% | -0.50 | 0.0116 | -0.213 | ||
| 9.65 | 12.25 | 5 | 4 | 118.2% | 0.49 | 0.0116 | -0.213 | 106 | 16.40 | 19.10 | 116.0% | -0.51 | 0.0116 | -0.213 | ||
| 9.00 | 12.00 | 115.9% | 0.48 | 0.0116 | -0.213 | 106.5 | 16.70 | 19.35 | 115.6% | -0.51 | 0.0116 | -0.213 | ||||
| 9.90 | 11.80 | 29 | 29 | 120.4% | 0.48 | 0.0116 | -0.212 | 107 | 17.00 | 19.75 | 1 | 1 | 115.8% | -0.52 | 0.0116 | -0.212 |
| 8.95 | 11.65 | 2 | 2 | 117.1% | 0.47 | 0.0116 | -0.212 | 107.5 | 17.30 | 19.50 | 113.2% | -0.52 | 0.0116 | -0.212 | ||
| 9.60 | 11.45 | 20 | 18 | 120.5% | 0.47 | 0.0116 | -0.212 | 108 | 17.60 | 20.00 | 1 | 1 | 113.8% | -0.53 | 0.0116 | -0.211 |
| 9.15 | 10.90 | 119.0% | 0.46 | 0.0116 | -0.211 | 109 | 18.30 | 20.50 | 113.2% | -0.54 | 0.0116 | -0.210 | ||||
| 9.00 | 9.60 | 452 | 1,856 | 115.5% | 0.45 | 0.0115 | -0.210 | 110 | 19.95 | 21.20 | 179 | 3,819 | 117.5% | -0.55 | 0.0116 | -0.209 |
| 8.55 | 10.40 | 8 | 7 | 119.7% | 0.44 | 0.0115 | -0.208 | 111 | 19.60 | 22.35 | 115.0% | -0.56 | 0.0116 | -0.208 | ||
| 7.90 | 9.90 | 5 | 4 | 117.4% | 0.43 | 0.0115 | -0.207 | 112 | 20.25 | 22.85 | 6 | 3 | 113.9% | -0.57 | 0.0115 | -0.206 |
| 7.85 | 9.50 | 8 | 7 | 118.0% | 0.42 | 0.0114 | -0.206 | 113 | 21.00 | 23.40 | 4 | 4 | 113.4% | -0.58 | 0.0115 | -0.205 |
| 7.55 | 8.80 | 3 | 1 | 116.0% | 0.41 | 0.0114 | -0.204 | 114 | 21.65 | 23.75 | 111.5% | -0.59 | 0.0114 | -0.203 | ||
| 7.30 | 8.15 | 263 | 1,319 | 114.5% | 0.40 | 0.0113 | -0.202 | 115 | 22.50 | 24.55 | 148 | 2,193 | 112.4% | -0.60 | 0.0114 | -0.201 |
| 6.30 | 6.80 | 1,036 | 25.3K | 115.1% | 0.35 | 0.0109 | -0.193 | 120 | 26.00 | 28.35 | 190 | 2,894 | 111.4% | -0.65 | 0.0110 | -0.191 |
| 5.10 | 5.65 | 263 | 1,430 | 113.8% | 0.30 | 0.0104 | -0.181 | 125 | 29.90 | 32.40 | 58 | 1,433 | 111.6% | -0.70 | 0.0105 | -0.179 |
| 4.65 | 5.60 | 36 | 158 | 113.4% | 0.29 | 0.0102 | -0.178 | 126 | 30.70 | 33.45 | 98 | 112.8% | -0.71 | 0.0103 | -0.176 | |
| 4.50 | 5.60 | 3 | 20 | 114.5% | 0.29 | 0.0101 | -0.176 | 127 | 31.50 | 34.25 | 10 | 40 | 112.6% | -0.71 | 0.0102 | -0.174 |
| 4.35 | 5.30 | 25 | 79 | 114.1% | 0.28 | 0.0100 | -0.173 | 128 | 32.30 | 34.95 | 131 | 111.9% | -0.72 | 0.0101 | -0.171 | |
| 4.15 | 5.30 | 17 | 48 | 114.8% | 0.27 | 0.0099 | -0.171 | 129 | 33.10 | 35.80 | 1 | 19 | 111.9% | -0.73 | 0.0100 | -0.169 |
| 4.00 | 4.65 | 636 | 2,181 | 112.3% | 0.26 | 0.0097 | -0.168 | 130 | 33.95 | 36.75 | 135 | 1,873 | 112.6% | -0.74 | 0.0098 | -0.166 |
| 3.90 | 4.60 | 12 | 21 | 113.2% | 0.25 | 0.0096 | -0.165 | 131 | 34.80 | 37.55 | 1 | 57 | 112.4% | -0.75 | 0.0097 | -0.163 |
| 3.60 | 4.55 | 6 | 36 | 113.0% | 0.25 | 0.0094 | -0.163 | 132 | 35.60 | 38.45 | 17 | 112.5% | -0.75 | 0.0095 | -0.161 | |
| 3.45 | 4.80 | 21 | 26 | 115.2% | 0.24 | 0.0093 | -0.160 | 133 | 36.45 | 39.25 | 2 | 116 | 112.2% | -0.76 | 0.0094 | -0.158 |
| 3.30 | 4.50 | 5 | 11 | 114.3% | 0.23 | 0.0092 | -0.157 | 134 | 36.75 | 40.20 | 2 | 34 | 109.5% | -0.77 | 0.0092 | -0.155 |
| 3.35 | 4.05 | 148 | 821 | 113.7% | 0.23 | 0.0090 | -0.155 | 135 | 38.15 | 41.10 | 32 | 2,471 | 112.8% | -0.77 | 0.0091 | -0.152 |
| 2.94 | 4.20 | 82 | 80 | 113.7% | 0.22 | 0.0088 | -0.152 | 136 | 39.05 | 41.95 | 2 | 113.0% | -0.78 | 0.0090 | -0.149 | |
| 2.73 | 3.95 | 24 | 30 | 112.5% | 0.21 | 0.0087 | -0.149 | 137 | 39.35 | 42.90 | 1 | 9 | 110.0% | -0.79 | 0.0088 | -0.147 |
| 2.65 | 3.95 | 24 | 25 | 113.6% | 0.21 | 0.0086 | -0.147 | 138 | 40.20 | 43.85 | 10 | 33 | 110.3% | -0.79 | 0.0087 | -0.144 |
| 2.44 | 3.95 | 28 | 109 | 113.8% | 0.20 | 0.0084 | -0.144 | 139 | 41.10 | 44.75 | 23 | 110.5% | -0.80 | 0.0085 | -0.141 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.