SOXL цепочка опционов Direxion Daily Semiconductor Bull 3X ETF

Экспирация Cboe delayed options data · по состоянию на 21:54 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±16.1% (89.30–123.60) · ATM IV 99.9% · P/C открытого интереса 1.70

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
50.50	55.05		11	163.1%	0.99	0.0010	-0.004	54	0	0.1900	3	117	149.3%	-0.01	0.0008	-0.028
49.55	54.05		26	162.6%	0.99	0.0010	-0.006	55	0.1000	0.2000	176	3,590	155.2%	-0.01	0.0009	-0.030
48.50	52.95		136	146.4%	0.99	0.0011	-0.008	56	0.1000	0.1800	24	446	143.0%	-0.01	0.0010	-0.032
48.15	51.15	1	36		0.99	0.0012	-0.010	57	0.0100	0.2600	3	104	154.2%	-0.01	0.0010	-0.034
46.50	50.65		66		0.99	0.0012	-0.012	58	0.1000	0.2700	7	566	148.5%	-0.01	0.0011	-0.036
45.95	49.30		4		0.98	0.0013	-0.015	59	0	0.2800	1	545	138.8%	-0.02	0.0012	-0.038
45.60	48.35	7	371	159.7%	0.98	0.0014	-0.018	60	0.1800	0.2500	1,073	11.6K	142.2%	-0.02	0.0014	-0.041
43.55	47.85		92	122.8%	0.98	0.0015	-0.021	61	0.0300	0.3400	6	2,464	137.5%	-0.02	0.0015	-0.043
42.80	46.60		162	119.5%	0.98	0.0016	-0.024	62	0.1400	0.2500	51	1,298	135.0%	-0.02	0.0016	-0.046
42.05	45.25		11		0.98	0.0018	-0.028	63	0.1000	0.4500	4	767	139.2%	-0.02	0.0017	-0.048
40.70	44.90		55	128.4%	0.98	0.0019	-0.031	64	0.1700	0.3500	35	1,092	134.2%	-0.02	0.0019	-0.051
40.80	44.10	1	72	166.2%	0.97	0.0021	-0.035	65	0.2700	0.3700	435	3,456	135.5%	-0.03	0.0020	-0.055
38.75	43.10		29	132.6%	0.97	0.0023	-0.039	66	0.3000	0.4000	57	473	134.1%	-0.03	0.0022	-0.058
37.70	42.30		26	134.2%	0.97	0.0024	-0.043	67	0.1400	0.5300	47	371	129.4%	-0.03	0.0024	-0.062
36.85	41.20	8	93	132.1%	0.97	0.0027	-0.047	68	0.3500	0.5500	175	3,073	133.1%	-0.03	0.0026	-0.065
36.60	39.75		10	136.7%	0.96	0.0029	-0.052	69	0.2300	0.5300	83	418	125.2%	-0.04	0.0028	-0.070
34.90	39.30		453	129.0%	0.96	0.0031	-0.057	70	0.4500	0.5400	703	5,751	128.3%	-0.04	0.0031	-0.074
34.30	37.65		75	118.1%	0.96	0.0034	-0.062	71	0.4000	0.6500	52	415	126.2%	-0.04	0.0033	-0.078
33.55	36.50		40	117.6%	0.95	0.0036	-0.067	72	0.4600	0.7400	124	366	126.2%	-0.05	0.0036	-0.083
32.05	36.30		61	121.7%	0.95	0.0039	-0.073	73	0.3700	0.8700	29	281	123.4%	-0.05	0.0039	-0.088
32.20	34.40		135	123.6%	0.95	0.0042	-0.079	74	0.5000	0.9300	97	384	123.8%	-0.05	0.0042	-0.093
31.40	33.80		226	130.9%	0.94	0.0046	-0.085	75	0.7000	0.7500	990	4,927	120.4%	-0.06	0.0045	-0.099
29.30	33.45		228	119.0%	0.94	0.0049	-0.091	76	0.7100	0.8500	111	422	118.8%	-0.06	0.0049	-0.105
28.65	32.80	1	93	127.0%	0.93	0.0053	-0.097	77	0.7200	0.9200	105	478	116.6%	-0.07	0.0052	-0.111
27.50	31.50		51	116.0%	0.92	0.0057	-0.104	78	0.8700	1.00	164	687	116.8%	-0.08	0.0056	-0.117
27.15	30.05		35	115.4%	0.92	0.0061	-0.111	79	0.9900	1.12	268	513	116.8%	-0.08	0.0060	-0.123
26.90	28.95	45	614	120.9%	0.91	0.0065	-0.118	80	1.09	1.15	886	9,121	114.9%	-0.09	0.0065	-0.130
25.40	28.50		14	117.6%	0.90	0.0070	-0.126	81	0.8000	1.44	117	303	111.1%	-0.10	0.0069	-0.137
24.30	27.40		203	111.1%	0.90	0.0074	-0.134	82	1.11	1.42	118	384	111.2%	-0.10	0.0074	-0.144
23.70	26.00	47	379	107.2%	0.89	0.0079	-0.141	83	1.32	1.66	352	812	113.0%	-0.11	0.0079	-0.152
23.00	25.30		44	110.7%	0.88	0.0084	-0.149	84	1.55	1.86	58	233	114.0%	-0.12	0.0084	-0.159
22.25	24.65	27	236	113.3%	0.87	0.0089	-0.157	85	1.69	1.88	1,436	4,182	111.7%	-0.13	0.0089	-0.167
18.35	19.50	42	375	101.8%	0.81	0.0117	-0.198	90	2.55	2.75	764	5,635	107.3%	-0.19	0.0116	-0.205
14.65	16.20	58	457	103.2%	0.74	0.0144	-0.236	95	3.75	4.10	905	4,617	104.6%	-0.26	0.0143	-0.241
11.15	12.40	2,052	984	96.6%	0.66	0.0166	-0.266	100	5.35	5.70	659	7,696	101.0%	-0.34	0.0166	-0.268
9.05	9.70	330	1,440	100.2%	0.57	0.0181	-0.282	105	7.20	8.05	407	4,014	98.5%	-0.43	0.0181	-0.282
8.45	9.30	64	15	99.9%	0.55	0.0183	-0.283	106	7.45	9.10	17	72	100.0%	-0.45	0.0183	-0.283
8.05	8.70	49	15	99.4%	0.53	0.0184	-0.284	107	7.15	10.35	9	78	99.3%	-0.47	0.0184	-0.283
7.55	8.20	137	1,031	98.8%	0.51	0.0186	-0.284	108	8.55	9.65	45	97	96.9%	-0.48	0.0185	-0.283
5.75	9.45	20	18	100.5%	0.50	0.0186	-0.284	109	9.20	10.55	1	28	99.2%	-0.50	0.0186	-0.282
6.80	7.20	562	9,592	98.3%	0.48	0.0186	-0.283	110	10.00	10.85	206	3,941	98.8%	-0.52	0.0186	-0.281
5.50	7.85	11	18	99.0%	0.46	0.0186	-0.282	111	10.30	11.45	26	67	96.9%	-0.54	0.0186	-0.279
4.25	6.90	14	108	90.5%	0.44	0.0185	-0.279	112	10.80	13.10	3	61	102.1%	-0.56	0.0185	-0.276
4.20	6.20	81	93	90.2%	0.42	0.0184	-0.277	113	10.95	13.95	3	27	100.5%	-0.57	0.0184	-0.273
5.25	6.05	12	51	99.6%	0.41	0.0183	-0.274	114	12.20	13.70	2	22	98.6%	-0.59	0.0182	-0.270
5.00	5.30	377	883	97.4%	0.39	0.0181	-0.270	115	12.90	14.05	576	1,517	96.8%	-0.61	0.0181	-0.265
3.55	5.25	57	61	92.0%	0.37	0.0179	-0.266	116	13.20	15.90	3	96	101.4%	-0.63	0.0178	-0.261
4.00	5.00	176	20	96.8%	0.36	0.0176	-0.261	117	13.75	15.55	4	278	94.0%	-0.64	0.0176	-0.256
3.40	4.80	131	260	95.2%	0.34	0.0173	-0.256	118	14.75	17.35	5	79	102.5%	-0.66	0.0173	-0.251
2.74	4.40	48	34	91.7%	0.32	0.0170	-0.251	119	15.45	17.75	6	57	100.2%	-0.67	0.0170	-0.245
3.60	4.00	669	1,891	97.9%	0.31	0.0167	-0.246	120	16.50	17.70	108	2,578	97.0%	-0.69	0.0167	-0.239
2.91	3.95	56	66	96.2%	0.29	0.0164	-0.240	121	17.20	18.40	32	116	96.1%	-0.70	0.0163	-0.233
2.74	4.15	79	91	99.4%	0.28	0.0160	-0.234	122	18.15	19.50	3	86	99.5%	-0.72	0.0160	-0.226
2.86	3.55	67	38	99.0%	0.27	0.0156	-0.228	123	18.25	20.80	5	39	98.4%	-0.73	0.0156	-0.219
2.27	3.50	75	37	97.3%	0.25	0.0152	-0.221	124	19.10	21.10	2	76	95.1%	-0.75	0.0152	-0.213
2.53	2.99	774	1,510	98.3%	0.24	0.0148	-0.215	125	20.50	21.70	131	1,252	97.9%	-0.76	0.0148	-0.206
2.33	2.82	74	69	98.2%	0.23	0.0143	-0.208	126	20.70	22.70		40	94.5%	-0.77	0.0143	-0.199
1.74	2.94	7	62	97.2%	0.21	0.0139	-0.202	127	22.00	23.35		25	96.7%	-0.78	0.0139	-0.192
1.86	2.43	29	46	96.5%	0.20	0.0134	-0.195	128	22.65	24.25	1	2	95.6%	-0.79	0.0134	-0.185
1.38	2.74	6	27	97.6%	0.19	0.0130	-0.189	129	23.25	25.20		8	94.2%	-0.81	0.0130	-0.178
1.76	2.00	2,094	4,222	96.9%	0.18	0.0126	-0.182	130	24.30	26.00	258	1,825	95.3%	-0.82	0.0126	-0.171
1.11	2.00	1,476	165	93.2%	0.17	0.0121	-0.176	131	25.45	26.95		13	98.6%	-0.83	0.0121	-0.164
1.04	1.48	275	902	95.9%	0.14	0.0104	-0.151	135	28.65	30.50	85	1,100	95.1%	-0.86	0.0104	-0.137
0.8500	1.00	493	1,562	97.6%	0.10	0.0084	-0.123	140	33.40	35.40	64	1,239	101.0%	-0.89	0.0084	-0.107
0.6000	1.30	3	311	100.1%	0.10	0.0080	-0.118	141	33.40	37.10	1	4	99.0%	-0.90	0.0081	-0.101
0.5500	0.9500	5	307	96.3%	0.09	0.0077	-0.113	142	33.95	38.10	1	2	94.3%	-0.91	0.0077	-0.096
0.0100	1.62		8	100.0%	0.09	0.0074	-0.108	143	35.10	39.10	1		98.4%	-0.91	0.0074	-0.091
0.6000	0.9700	3	13	100.8%	0.08	0.0070	-0.104	144	36.25	39.95	1	2	100.1%	-0.92	0.0071	-0.086
0.5400	0.7400	87	1,152	97.9%	0.08	0.0067	-0.100	145	37.35	40.90	27	628	102.6%	-0.92	0.0068	-0.081
0.4000	0.7400	5	2	97.2%	0.07	0.0064	-0.095	146	38.10	41.95	1		101.2%	-0.92	0.0065	-0.076
0.5100	0.7400		12	100.7%	0.07	0.0061	-0.091	147	39.50	42.85			107.5%	-0.93	0.0062	-0.072
0.2600	0.8400	2	7	99.6%	0.07	0.0059	-0.088	148	40.10	43.85			102.9%	-0.93	0.0059	-0.068
0.0700	0.8700		403	98.0%	0.06	0.0056	-0.084	149	40.95	44.85			101.8%	-0.94	0.0056	-0.064
0.4400	0.5600	1,208	4,060	100.8%	0.06	0.0053	-0.081	150	42.80	45.10	42	1,780	105.2%	-0.94	0.0054	-0.060
0.1200	0.5900	1	3	95.9%	0.06	0.0051	-0.077	151	43.15	46.55			103.1%	-0.94	0.0052	-0.056
0.0500	0.7500		130	99.5%	0.05	0.0049	-0.074	152	43.70	47.80		116	100.4%	-0.95	0.0049	-0.052
0.0100	0.7800	29	90	100.6%	0.05	0.0046	-0.071	153	44.45	48.85		24	97.1%	-0.95	0.0047	-0.049
0.2800	0.6600		80	105.4%	0.05	0.0044	-0.068	154	45.45	49.80		85	97.2%	-0.95	0.0045	-0.046
0.2600	0.4000	1,015	697	100.2%	0.04	0.0042	-0.066	155	46.35	50.80	3	190	95.6%	-0.95	0.0043	-0.042
0	0.6500		175	101.3%	0.04	0.0041	-0.063	156	47.40	51.85		27	100.0%	-0.96	0.0041	-0.039
0	0.4100		52	95.2%	0.04	0.0039	-0.060	157	48.40	52.75		75	98.4%	-0.96	0.0039	-0.036
0	0.6300		42	103.5%	0.04	0.0037	-0.058	158	49.30	53.75		62	96.4%	-0.96	0.0038	-0.034
0	0.6100	1	41	104.2%	0.04	0.0036	-0.056	159	50.35	54.80		46	101.1%	-0.96	0.0036	-0.031

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

SOXL цепочка опционов Direxion Daily Semiconductor Bull 3X ETF

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика