SOXS chaîne d'options Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · au 03:38 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 ±12.4% (45.41–58.26) · ATM IV 98.8% · P/C open interest 0.49
| 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 | |
| 24.80 | 27.25 | 1 | 247.2% | 1.00 | 0.0000 | -0.003 | 26 | 0 | 0.7500 | 3 | 276.8% | -0.00 | 0.0001 | -0.001 | ||
| 23.85 | 26.30 | 1 | 245.0% | 1.00 | 0.0000 | -0.003 | 27 | 0 | 0.1900 | 13 | 28 | 205.4% | -0.00 | 0.0002 | -0.001 | |
| 22.80 | 25.25 | 1 | 223.5% | 1.00 | 0.0000 | -0.003 | 28 | 0 | 0.7500 | 45 | 250.9% | -0.00 | 0.0003 | -0.002 | ||
| 21.85 | 24.30 | 5 | 221.3% | 1.00 | 0.0001 | -0.003 | 29 | 0 | 0.9500 | 3 | 251.7% | -0.00 | 0.0004 | -0.002 | ||
| 20.85 | 23.30 | 55 | 210.1% | 1.00 | 0.0003 | -0.003 | 30 | 0 | 0.2500 | 43 | 183.5% | -0.00 | 0.0006 | -0.003 | ||
| 20.45 | 22.75 | 208.5% | 1.00 | 0.0004 | -0.003 | 30.5 | 0 | 0.4500 | 198.7% | -0.00 | 0.0008 | -0.004 | ||||
| 19.95 | 22.30 | 206.7% | 1.00 | 0.0006 | -0.003 | 31 | 0 | 0.6500 | 11 | 208.6% | -0.00 | 0.0009 | -0.004 | |||
| 19.40 | 21.80 | 197.6% | 1.00 | 0.0009 | -0.004 | 31.5 | 0 | 0.7500 | 209.6% | -0.00 | 0.0011 | -0.005 | ||||
| 18.90 | 21.30 | 192.3% | 1.00 | 0.0012 | -0.004 | 32 | 0 | 0.6500 | 27 | 197.7% | -0.00 | 0.0013 | -0.006 | |||
| 18.35 | 20.80 | 183.4% | 1.00 | 0.0016 | -0.005 | 32.5 | 0 | 0.7500 | 198.6% | -0.01 | 0.0015 | -0.007 | ||||
| 17.90 | 20.35 | 4 | 185.2% | 1.00 | 0.0019 | -0.006 | 33 | 0 | 0.7500 | 11 | 193.2% | -0.01 | 0.0018 | -0.008 | ||
| 17.30 | 19.85 | 173.2% | 0.99 | 0.0023 | -0.008 | 33.5 | 0.0200 | 0.2400 | 145 | 151.8% | -0.01 | 0.0021 | -0.009 | |||
| 16.85 | 19.30 | 10 | 168.3% | 0.99 | 0.0028 | -0.010 | 34 | 0.0200 | 0.2500 | 8 | 26 | 148.3% | -0.01 | 0.0024 | -0.010 | |
| 16.50 | 18.85 | 175.7% | 0.99 | 0.0032 | -0.012 | 34.5 | 0 | 0.2400 | 159 | 31 | 140.9% | -0.01 | 0.0028 | -0.012 | ||
| 16.30 | 17.70 | 29 | 147.6% | 0.99 | 0.0036 | -0.014 | 35 | 0.0100 | 0.2500 | 45 | 158 | 138.6% | -0.01 | 0.0033 | -0.014 | |
| 15.50 | 17.85 | 165.5% | 0.99 | 0.0042 | -0.016 | 35.5 | 0 | 0.2600 | 173 | 134.3% | -0.01 | 0.0038 | -0.016 | |||
| 15.05 | 17.35 | 70 | 163.1% | 0.99 | 0.0048 | -0.019 | 36 | 0 | 0.2600 | 343 | 77 | 130.0% | -0.02 | 0.0044 | -0.018 | |
| 14.40 | 16.85 | 150.1% | 0.98 | 0.0054 | -0.021 | 36.5 | 0 | 0.2800 | 12 | 1 | 127.6% | -0.02 | 0.0050 | -0.021 | ||
| 14.00 | 16.25 | 3 | 145.3% | 0.98 | 0.0061 | -0.024 | 37 | 0 | 0.2900 | 36 | 80 | 124.2% | -0.02 | 0.0058 | -0.024 | |
| 13.45 | 15.90 | 145.8% | 0.98 | 0.0069 | -0.027 | 37.5 | 0 | 0.2900 | 148 | 5 | 120.0% | -0.03 | 0.0066 | -0.027 | ||
| 13.05 | 15.35 | 293 | 371 | 143.4% | 0.97 | 0.0078 | -0.030 | 38 | 0.0800 | 0.2100 | 83 | 60 | 115.9% | -0.03 | 0.0075 | -0.030 |
| 12.55 | 14.90 | 140.8% | 0.97 | 0.0088 | -0.034 | 38.5 | 0 | 0.2500 | 3 | 108.6% | -0.03 | 0.0085 | -0.034 | |||
| 12.15 | 14.40 | 10 | 140.2% | 0.96 | 0.0099 | -0.038 | 39 | 0 | 0.3600 | 3 | 20 | 112.5% | -0.04 | 0.0096 | -0.038 | |
| 11.60 | 13.40 | 108.3% | 0.95 | 0.0111 | -0.042 | 39.5 | 0.0100 | 0.3500 | 15 | 108.3% | -0.05 | 0.0109 | -0.043 | |||
| 11.70 | 12.70 | 14 | 103 | 124.3% | 0.95 | 0.0124 | -0.047 | 40 | 0.1700 | 0.2300 | 6 | 226 | 106.6% | -0.05 | 0.0122 | -0.048 |
| 10.70 | 12.85 | 125.7% | 0.94 | 0.0138 | -0.052 | 40.5 | 0 | 0.2600 | 2 | 93.7% | -0.06 | 0.0136 | -0.053 | |||
| 10.20 | 12.25 | 33 | 117.1% | 0.93 | 0.0153 | -0.058 | 41 | 0 | 0.5100 | 7 | 33 | 104.0% | -0.07 | 0.0152 | -0.059 | |
| 9.60 | 11.90 | 114.3% | 0.92 | 0.0169 | -0.064 | 41.5 | 0.1400 | 0.3900 | 4 | 2 | 100.6% | -0.08 | 0.0168 | -0.065 | ||
| 9.35 | 11.50 | 117 | 121.4% | 0.91 | 0.0186 | -0.071 | 42 | 0.1000 | 0.4000 | 14 | 82 | 95.0% | -0.09 | 0.0185 | -0.072 | |
| 9.00 | 11.00 | 121.0% | 0.90 | 0.0204 | -0.077 | 42.5 | 0.3000 | 0.4500 | 2 | 6 | 100.9% | -0.10 | 0.0203 | -0.078 | ||
| 8.65 | 10.00 | 17 | 67 | 105.3% | 0.89 | 0.0223 | -0.085 | 43 | 0.2600 | 0.5500 | 22 | 28 | 98.6% | -0.11 | 0.0222 | -0.085 |
| 8.10 | 10.40 | 124.2% | 0.88 | 0.0243 | -0.092 | 43.5 | 0.2700 | 0.5900 | 4 | 13 | 95.7% | -0.12 | 0.0242 | -0.092 | ||
| 7.65 | 9.75 | 1 | 104 | 116.3% | 0.86 | 0.0263 | -0.099 | 44 | 0.4500 | 0.7300 | 12 | 32 | 100.8% | -0.14 | 0.0262 | -0.100 |
| 7.25 | 8.95 | 2 | 2 | 106.0% | 0.85 | 0.0283 | -0.107 | 44.5 | 0.2400 | 0.8300 | 9 | 185 | 92.8% | -0.15 | 0.0282 | -0.107 |
| 7.05 | 7.85 | 18 | 97 | 93.2% | 0.83 | 0.0304 | -0.114 | 45 | 0.6500 | 0.8600 | 184 | 473 | 99.6% | -0.17 | 0.0303 | -0.115 |
| 6.45 | 8.10 | 1 | 7 | 103.9% | 0.81 | 0.0324 | -0.122 | 45.5 | 0.7300 | 1.03 | 5 | 11 | 100.4% | -0.18 | 0.0323 | -0.122 |
| 6.45 | 7.30 | 6 | 38 | 102.8% | 0.80 | 0.0344 | -0.129 | 46 | 0.6800 | 1.04 | 41 | 82 | 94.2% | -0.20 | 0.0343 | -0.129 |
| 5.75 | 7.75 | 29 | 112.5% | 0.78 | 0.0364 | -0.136 | 46.5 | 0.9000 | 1.32 | 2 | 61 | 99.6% | -0.22 | 0.0363 | -0.137 | |
| 5.55 | 6.45 | 43 | 96.8% | 0.76 | 0.0382 | -0.143 | 47 | 1.08 | 1.50 | 10 | 23 | 101.1% | -0.24 | 0.0382 | -0.143 | |
| 5.30 | 6.35 | 7 | 103.4% | 0.74 | 0.0400 | -0.150 | 47.5 | 1.15 | 1.52 | 4 | 60 | 97.0% | -0.26 | 0.0399 | -0.150 | |
| 4.90 | 5.70 | 30 | 164 | 96.4% | 0.71 | 0.0417 | -0.156 | 48 | 1.39 | 1.70 | 43 | 23 | 98.8% | -0.29 | 0.0416 | -0.156 |
| 4.80 | 5.60 | 43 | 104.3% | 0.69 | 0.0432 | -0.162 | 48.5 | 1.56 | 1.85 | 7 | 10 | 98.2% | -0.31 | 0.0431 | -0.162 | |
| 4.50 | 5.35 | 13 | 132 | 105.4% | 0.67 | 0.0446 | -0.167 | 49 | 1.84 | 2.00 | 29 | 31 | 99.2% | -0.33 | 0.0445 | -0.167 |
| 4.00 | 4.95 | 17 | 12 | 100.3% | 0.64 | 0.0458 | -0.171 | 49.5 | 1.42 | 2.52 | 32 | 94.2% | -0.35 | 0.0457 | -0.171 | |
| 4.00 | 4.45 | 322 | 567 | 101.4% | 0.62 | 0.0469 | -0.175 | 50 | 2.16 | 2.43 | 256 | 235 | 97.6% | -0.38 | 0.0468 | -0.175 |
| 3.40 | 4.00 | 267 | 302 | 101.7% | 0.57 | 0.0483 | -0.181 | 51 | 2.62 | 2.97 | 114 | 137 | 99.0% | -0.43 | 0.0482 | -0.180 |
| 2.95 | 3.30 | 211 | 245 | 98.9% | 0.52 | 0.0490 | -0.183 | 52 | 3.15 | 3.45 | 143 | 37 | 98.7% | -0.48 | 0.0489 | -0.183 |
| 2.58 | 2.90 | 207 | 212 | 100.4% | 0.47 | 0.0489 | -0.183 | 53 | 2.78 | 4.50 | 12 | 6 | 91.8% | -0.52 | 0.0488 | -0.183 |
| 2.18 | 2.66 | 272 | 102 | 102.6% | 0.43 | 0.0481 | -0.181 | 54 | 3.30 | 5.10 | 1 | 7 | 90.1% | -0.57 | 0.0480 | -0.180 |
| 1.87 | 2.19 | 117 | 597 | 101.2% | 0.38 | 0.0467 | -0.176 | 55 | 4.70 | 5.80 | 3 | 54 | 102.6% | -0.62 | 0.0466 | -0.175 |
| 1.49 | 1.84 | 35 | 50 | 99.2% | 0.34 | 0.0447 | -0.169 | 56 | 4.30 | 6.60 | 85.8% | -0.66 | 0.0446 | -0.168 | ||
| 1.24 | 1.68 | 37 | 39 | 101.3% | 0.30 | 0.0423 | -0.161 | 57 | 5.85 | 7.25 | 8 | 10 | 98.3% | -0.70 | 0.0422 | -0.160 |
| 1.14 | 1.35 | 10 | 75 | 102.1% | 0.27 | 0.0396 | -0.151 | 58 | 6.30 | 8.10 | 4 | 93.6% | -0.73 | 0.0396 | -0.150 | |
| 0.8700 | 1.74 | 1 | 42 | 112.1% | 0.23 | 0.0368 | -0.141 | 59 | 7.10 | 8.90 | 5 | 93.0% | -0.76 | 0.0368 | -0.140 | |
| 0.7900 | 0.9300 | 274 | 400 | 101.5% | 0.20 | 0.0339 | -0.131 | 60 | 8.30 | 9.50 | 1 | 4 | 95.6% | -0.79 | 0.0338 | -0.129 |
| 0.6200 | 0.8000 | 7 | 10 | 101.3% | 0.18 | 0.0310 | -0.120 | 61 | 8.55 | 10.70 | 88.1% | -0.82 | 0.0309 | -0.119 | ||
| 0.5000 | 0.7100 | 5 | 42 | 102.4% | 0.15 | 0.0281 | -0.109 | 62 | 9.40 | 11.60 | 10 | 86.2% | -0.84 | 0.0281 | -0.108 | |
| 0.4000 | 0.5800 | 41 | 30 | 101.9% | 0.13 | 0.0254 | -0.099 | 63 | 10.30 | 12.55 | 86.2% | -0.86 | 0.0254 | -0.098 | ||
| 0.1400 | 1.09 | 4 | 4 | 114.7% | 0.12 | 0.0228 | -0.090 | 64 | 11.25 | 13.45 | 84.7% | -0.88 | 0.0228 | -0.088 | ||
| 0.2100 | 0.9200 | 6 | 114.7% | 0.11 | 0.0216 | -0.085 | 64.5 | 12.65 | 13.95 | 118.6% | -0.89 | 0.0216 | -0.084 | |||
| 0.2900 | 0.4000 | 19 | 200 | 103.2% | 0.10 | 0.0204 | -0.081 | 65 | 12.15 | 14.40 | 1 | 80.9% | -0.90 | 0.0204 | -0.079 | |
| 0.1300 | 0.3900 | 1 | 5 | 99.0% | 0.09 | 0.0193 | -0.076 | 65.5 | 12.90 | 14.75 | 89.3% | -0.91 | 0.0193 | -0.075 | ||
| 0.1000 | 0.8500 | 97 | 117.3% | 0.09 | 0.0182 | -0.072 | 66 | 13.20 | 15.30 | 81.7% | -0.91 | 0.0182 | -0.071 | |||
| 0.0500 | 0.8000 | 1 | 116.5% | 0.08 | 0.0172 | -0.068 | 66.5 | 13.60 | 15.85 | 79.3% | -0.92 | 0.0172 | -0.067 | |||
| 0 | 0.9500 | 2 | 122.4% | 0.07 | 0.0162 | -0.065 | 67 | 13.95 | 16.35 | -0.92 | 0.0162 | -0.063 | ||||
| 0 | 0.7500 | 2 | 117.8% | 0.07 | 0.0152 | -0.061 | 67.5 | 14.40 | 16.85 | -0.93 | 0.0152 | -0.059 | ||||
| 0.0800 | 0.4300 | 4 | 74 | 110.2% | 0.06 | 0.0143 | -0.057 | 68 | 14.90 | 17.30 | -0.93 | 0.0144 | -0.056 | |||
| 0 | 0.7900 | 17 | 124.1% | 0.06 | 0.0135 | -0.054 | 68.5 | 15.40 | 17.80 | -0.94 | 0.0135 | -0.052 | ||||
| 0 | 0.7500 | 3 | 124.9% | 0.06 | 0.0127 | -0.051 | 69 | 15.85 | 18.30 | -0.94 | 0.0127 | -0.049 | ||||
| 0 | 0.7500 | 5 | 127.2% | 0.05 | 0.0119 | -0.048 | 69.5 | 16.35 | 18.65 | -0.95 | 0.0120 | -0.046 | ||||
| 0.1000 | 0.1500 | 22 | 78 | 104.0% | 0.05 | 0.0112 | -0.045 | 70 | 17.75 | 19.15 | 6 | 6 | 122.2% | -0.95 | 0.0112 | -0.043 |
| 0 | 0.7500 | 131.8% | 0.04 | 0.0105 | -0.043 | 70.5 | 17.35 | 19.65 | -0.95 | 0.0106 | -0.041 | |||||
| 0 | 0.7500 | 2 | 134.0% | 0.04 | 0.0099 | -0.040 | 71 | 17.85 | 20.25 | -0.96 | 0.0099 | -0.038 | ||||
| 0 | 0.7500 | 1 | 136.2% | 0.04 | 0.0092 | -0.038 | 71.5 | 18.35 | 20.75 | -0.96 | 0.0093 | -0.036 | ||||
| 0 | 0.7500 | 3 | 138.4% | 0.04 | 0.0087 | -0.035 | 72 | 18.80 | 21.25 | -0.96 | 0.0088 | -0.033 | ||||
| 0 | 0.7500 | 6 | 140.5% | 0.03 | 0.0081 | -0.033 | 72.5 | 19.30 | 21.75 | -0.97 | 0.0082 | -0.031 | ||||
| 0 | 0.7500 | 3 | 142.7% | 0.03 | 0.0076 | -0.031 | 73 | 19.80 | 22.20 | -0.97 | 0.0077 | -0.029 | ||||
| 0 | 0.7500 | 144.8% | 0.03 | 0.0072 | -0.029 | 73.5 | 20.30 | 22.70 | -0.97 | 0.0072 | -0.027 | |||||
| 0 | 0.7500 | 54 | 146.9% | 0.03 | 0.0067 | -0.028 | 74 | 20.80 | 23.20 | -0.97 | 0.0068 | -0.025 | ||||
| 0 | 0.7500 | 265 | 151.0% | 0.02 | 0.0059 | -0.025 | 75 | 21.80 | 24.25 | -0.98 | 0.0060 | -0.022 | ||||
| 0 | 1.35 | 8 | 177.6% | 0.02 | 0.0052 | -0.022 | 76 | 22.80 | 25.10 | -0.98 | 0.0053 | -0.019 | ||||
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 — Sep 11, 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