SOXL цепочка опционов Direxion Daily Semiconductor Bull 3X ETF

Экспирация Cboe delayed options data · по состоянию на 18:43 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 ±28.3% (70.57–126.27) · ATM IV 120.4% · P/C открытого интереса 1.66

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
47.75	51.25		358	159.2%	0.96	0.0020	-0.057	50	0.8700	1.00	1,636	6,343	153.7%	-0.04	0.0020	-0.062
46.80	50.30		144	156.8%	0.95	0.0022	-0.060	51	0.8700	1.01	61	767	150.0%	-0.05	0.0022	-0.065
46.60	49.40		146	166.5%	0.95	0.0023	-0.064	52	1.00	1.21	44	652	152.0%	-0.05	0.0023	-0.069
45.30	48.50		94	159.5%	0.95	0.0025	-0.067	53	0.9500	1.23	29	1,044	147.7%	-0.05	0.0025	-0.072
44.75	47.60		124	162.8%	0.94	0.0026	-0.071	54	1.08	1.30	15	1,714	147.1%	-0.06	0.0026	-0.075
43.85	46.70		201	161.2%	0.94	0.0028	-0.074	55	1.29	1.40	182	5,809	147.9%	-0.06	0.0028	-0.079
42.95	45.80		169	159.5%	0.93	0.0030	-0.078	56	1.23	1.54	36	518	145.2%	-0.06	0.0029	-0.083
41.95	44.90		41	156.6%	0.93	0.0031	-0.082	57	1.31	1.70	25	671	144.7%	-0.07	0.0031	-0.086
41.10	44.00		40	155.4%	0.93	0.0033	-0.086	58	1.50	1.74	21	2,965	143.9%	-0.07	0.0033	-0.090
40.30	43.15		17	155.1%	0.92	0.0035	-0.090	59	1.61	1.89	15	459	143.2%	-0.08	0.0035	-0.094
39.40	42.30	18	516	153.7%	0.92	0.0037	-0.094	60	1.80	1.96	1,505	4,921	142.5%	-0.08	0.0037	-0.098
38.55	41.40		15	152.2%	0.91	0.0039	-0.098	61	1.82	2.17	781	587	141.3%	-0.09	0.0039	-0.102
37.95	40.20		54	150.1%	0.90	0.0041	-0.102	62	2.01	2.25	39	316	140.3%	-0.09	0.0041	-0.106
37.00	39.80		10	152.1%	0.90	0.0043	-0.106	63	2.09	2.47	39	271	139.6%	-0.10	0.0043	-0.110
36.25	38.50		80	147.6%	0.89	0.0045	-0.110	64	2.23	2.56	13	221	138.1%	-0.11	0.0045	-0.114
35.55	38.00		524	150.5%	0.89	0.0047	-0.115	65	2.50	2.74	545	2,743	138.5%	-0.11	0.0047	-0.118
34.50	37.30		146	148.5%	0.88	0.0049	-0.119	66	2.61	2.91	19	602	137.2%	-0.12	0.0049	-0.122
31.40	34.10	4	708	145.2%	0.85	0.0058	-0.136	70	3.35	3.65	551	4,963	134.0%	-0.15	0.0058	-0.139
27.50	30.25	66	893	139.8%	0.81	0.0069	-0.156	75	4.55	4.80	481	3,300	131.0%	-0.18	0.0070	-0.159
24.00	26.70	18	346	136.4%	0.77	0.0081	-0.174	80	5.75	6.30	1,526	6,198	127.3%	-0.23	0.0081	-0.177
20.70	23.40	6	378	132.9%	0.72	0.0091	-0.190	85	7.25	7.95	547	3,233	123.6%	-0.28	0.0092	-0.192
17.80	19.40	33	955	125.8%	0.67	0.0101	-0.202	90	9.35	9.90	1,035	5,828	121.9%	-0.33	0.0101	-0.203
16.05	18.50			127.5%	0.63	0.0105	-0.207	93	10.45	11.40	69		120.4%	-0.37	0.0106	-0.208
15.60	17.85			126.8%	0.62	0.0107	-0.208	94	10.95	11.80	37		119.8%	-0.38	0.0107	-0.209
14.95	16.65	91	801	122.8%	0.61	0.0108	-0.209	95	11.80	12.15	430	3,907	120.5%	-0.39	0.0108	-0.210
14.50	16.50	3		124.2%	0.60	0.0109	-0.210	96	11.40	12.85	45		117.1%	-0.40	0.0110	-0.211
14.25	16.40			124.6%	0.59	0.0110	-0.211	96.5	11.50	13.00			115.8%	-0.40	0.0110	-0.212
14.05	15.60	3		122.2%	0.59	0.0110	-0.211	97	11.75	13.45	11		116.5%	-0.41	0.0111	-0.212
13.85	16.15	1		125.7%	0.58	0.0111	-0.212	97.5	12.55	13.65	5		118.5%	-0.42	0.0111	-0.212
13.60	15.10	1		121.9%	0.58	0.0111	-0.212	98	12.25	13.70	6		114.9%	-0.42	0.0112	-0.213
13.40	15.60			125.1%	0.57	0.0112	-0.212	98.5	12.50	14.20	1		115.7%	-0.43	0.0112	-0.213
13.20	15.30	12		124.7%	0.57	0.0112	-0.213	99	13.35	14.40	21		117.8%	-0.43	0.0113	-0.213
12.95	14.90	70		123.7%	0.56	0.0113	-0.213	99.5	13.05	14.75	6		115.6%	-0.44	0.0113	-0.213
13.10	13.75	825	2,105	121.2%	0.55	0.0113	-0.213	100	13.95	14.95	560	5,408	117.8%	-0.44	0.0114	-0.213
12.25	13.55	15		120.1%	0.54	0.0114	-0.213	101	13.85	15.60	15		115.1%	-0.46	0.0114	-0.214
11.80	14.15	21		124.2%	0.53	0.0114	-0.213	102	14.40	16.20	28		114.9%	-0.47	0.0115	-0.214
11.45	12.65	147		119.5%	0.52	0.0115	-0.213	103	15.05	16.75	25		114.8%	-0.48	0.0115	-0.213
11.10	13.00	9		121.2%	0.51	0.0115	-0.213	103.5	15.30	17.05	1		114.5%	-0.48	0.0116	-0.213
10.90	12.20	114		118.5%	0.51	0.0115	-0.213	104	15.60	17.45	1		114.8%	-0.49	0.0116	-0.213
10.90	12.15	8		119.8%	0.50	0.0116	-0.213	104.5	15.90	17.60			114.1%	-0.50	0.0116	-0.213
10.65	11.35	393	1,569	116.9%	0.50	0.0116	-0.212	105	16.60	17.85	167	4,094	115.4%	-0.50	0.0116	-0.212
10.50	13.00	1		124.9%	0.49	0.0116	-0.212	105.5	16.50	18.30			114.2%	-0.51	0.0116	-0.212
10.25	11.55	5		119.1%	0.49	0.0116	-0.212	106	16.80	18.60			114.0%	-0.51	0.0116	-0.212
10.10	12.45			123.8%	0.48	0.0116	-0.211	106.5	17.10	18.85			113.5%	-0.52	0.0116	-0.211
10.00	10.80	23		118.6%	0.48	0.0116	-0.211	107	17.40	19.25			113.7%	-0.52	0.0117	-0.211
9.60	11.85			122.0%	0.47	0.0116	-0.211	107.5	17.75	19.55			113.7%	-0.53	0.0117	-0.210
9.60	10.80	20		118.9%	0.46	0.0116	-0.210	108	18.05	19.85	1		113.4%	-0.53	0.0117	-0.210
9.20	11.20			121.7%	0.45	0.0116	-0.209	109	18.70	20.50			113.2%	-0.55	0.0116	-0.209
9.00	9.80	335	1,741	117.5%	0.44	0.0116	-0.208	110	19.55	21.15	146	3,821	113.8%	-0.56	0.0116	-0.208
8.65	9.60	4		117.8%	0.43	0.0116	-0.207	111	20.05	21.95			113.4%	-0.57	0.0116	-0.206
8.20	10.20	3		121.1%	0.42	0.0115	-0.205	112	20.75	22.50	6		112.7%	-0.58	0.0116	-0.205
8.00	9.00	8		117.5%	0.41	0.0115	-0.204	113	21.40	23.05	4		111.8%	-0.59	0.0115	-0.203
7.40	10.25	1		122.8%	0.40	0.0114	-0.202	114	22.10	24.05			112.9%	-0.60	0.0115	-0.201
7.50	8.30	171	1,216	117.1%	0.39	0.0114	-0.200	115	22.95	24.40	136	2,148	111.8%	-0.61	0.0114	-0.200
6.15	6.50	854	25.4K	114.0%	0.34	0.0110	-0.190	120	26.80	28.10	176	2,919	111.8%	-0.66	0.0110	-0.189
5.10	5.50	212	1,337	114.1%	0.30	0.0104	-0.178	125	30.35	32.25	43	1,447	110.6%	-0.70	0.0105	-0.177
4.70	5.40	36	147	113.5%	0.29	0.0102	-0.176	126	31.70	32.95		98	112.8%	-0.71	0.0104	-0.174
4.50	5.35	1	21	114.1%	0.28	0.0101	-0.173	127	32.00	33.75	10	30	110.0%	-0.72	0.0102	-0.171
4.35	5.15	24	76	114.1%	0.27	0.0100	-0.171	128	32.80	34.50		131	109.4%	-0.73	0.0101	-0.169
4.15	5.25	15	41	115.3%	0.27	0.0098	-0.168	129	33.65	35.30	1	20	109.3%	-0.73	0.0100	-0.166
4.20	4.50	562	1,991	113.4%	0.26	0.0097	-0.165	130	34.15	36.15	128	1,833	107.5%	-0.74	0.0098	-0.163
3.80	4.95	11	19	115.4%	0.25	0.0096	-0.163	131	35.30	37.25	1	57	110.6%	-0.75	0.0097	-0.161
3.65	4.80	3	31	115.4%	0.24	0.0094	-0.160	132	36.15	37.95		17	109.7%	-0.76	0.0095	-0.158
3.60	4.20	19	15	113.5%	0.24	0.0093	-0.157	133	36.95	38.55	2	114	107.9%	-0.76	0.0094	-0.155
3.45	4.10	1	11	113.7%	0.23	0.0091	-0.154	134	37.85	39.55	2	32	108.9%	-0.77	0.0092	-0.152
3.35	3.90	122	776	113.5%	0.22	0.0090	-0.152	135	38.50	40.40	32	2,479	107.5%	-0.78	0.0091	-0.149
3.20	3.90	69	17	114.2%	0.22	0.0088	-0.149	136	39.55	41.40		2	109.3%	-0.79	0.0090	-0.147
3.00	4.15	4	2	116.0%	0.21	0.0087	-0.146	137	40.40	42.25	1	8	109.0%	-0.79	0.0088	-0.144
2.85	3.60	5	12	113.3%	0.20	0.0085	-0.144	138	41.10	43.70	10	35	111.4%	-0.80	0.0086	-0.141
2.80	3.55	19	99	114.2%	0.20	0.0084	-0.141	139	42.15	44.00		23	108.7%	-0.80	0.0085	-0.139
2.83	3.25	560	3,710	114.0%	0.19	0.0082	-0.139	140	43.15	44.85	28	1,362	109.2%	-0.81	0.0084	-0.136
2.50	3.30	59	11	113.6%	0.19	0.0081	-0.136	141	43.60	45.90		15	107.2%	-0.82	0.0082	-0.133
2.41	3.30	7	14	114.4%	0.18	0.0079	-0.133	142	44.60	46.75		46	107.5%	-0.82	0.0080	-0.130
2.35	3.20	5	7	114.7%	0.18	0.0078	-0.131	143	45.35	47.40		2	104.5%	-0.83	0.0079	-0.128
2.20	3.10	8	32	114.4%	0.17	0.0076	-0.128	144	46.40	48.50		1	106.9%	-0.83	0.0078	-0.125
2.26	2.70	194	1,195	113.4%	0.17	0.0075	-0.126	145	47.10	49.15	7	1,164	103.2%	-0.84	0.0076	-0.123
2.04	2.66	115	113	112.9%	0.16	0.0073	-0.123	146	48.25	50.15		1	105.7%	-0.84	0.0075	-0.120
2.02	2.98	3	7	116.3%	0.16	0.0072	-0.121	147	48.90	51.25		6	104.9%	-0.85	0.0073	-0.117

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 — Nov 20, 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 — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный