SOXS цепочка опционов Direxion Daily Semiconductor Bear 3X ETF

Экспирация Cboe delayed options data · по состоянию на 12:41 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 ±17.8% (36.35–52.12) · ATM IV 128.4% · P/C открытого интереса 0.40

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
23.75	26.25		17		1.00	0.0002	-0.002	23.5	0	2.13	4	26	436.2%	-0.00	0.0003	-0.002
23.10	25.70	4	10		1.00	0.0003	-0.002	24	0	0.1000		34	233.6%	-0.00	0.0003	-0.003
22.70	25.35	1	2		1.00	0.0004	-0.002	24.5	0	2.06		5	411.6%	-0.00	0.0004	-0.003
22.25	24.70	43	48		1.00	0.0004	-0.003	25	0	0.0400	47	296	197.5%	-0.00	0.0004	-0.003
21.75	24.25		7		1.00	0.0005	-0.003	25.5	0	0.8600		8	313.8%	-0.00	0.0005	-0.004
21.10	23.95		11		1.00	0.0006	-0.004	26	0.0100	0.0200	64	46	180.9%	-0.00	0.0006	-0.004
20.75	23.35				1.00	0.0007	-0.005	26.5	0	0.6400		8	279.5%	-0.00	0.0007	-0.005
20.10	23.00		92		1.00	0.0008	-0.005	27	0	0.7400		35	280.8%	-0.00	0.0008	-0.006
19.75	22.25		2		1.00	0.0009	-0.006	27.5	0	0.2600	2	60	223.4%	-0.00	0.0010	-0.007
19.10	22.00	1	19		1.00	0.0011	-0.007	28	0	0.2600	3	39	217.3%	-0.00	0.0011	-0.008
18.65	21.30	2	45		1.00	0.0013	-0.009	28.5	0	0.2400	7	60	208.4%	-0.00	0.0013	-0.009
18.10	21.10	5	28		0.99	0.0015	-0.010	29	0.0200	0.0900	8	1,549	179.4%	-0.01	0.0015	-0.010
17.60	20.30	5	150		0.99	0.0017	-0.011	29.5	0.0100	0.0900	11	26	171.9%	-0.01	0.0018	-0.011
17.65	19.95	17	167		0.99	0.0020	-0.013	30	0.0300	0.0500	46	638	161.7%	-0.01	0.0020	-0.013
16.65	19.15		105		0.99	0.0023	-0.015	30.5	0	0.0700		23	154.1%	-0.01	0.0023	-0.015
16.15	18.80		77		0.99	0.0027	-0.017	31	0	0.2700	2	63	183.9%	-0.01	0.0027	-0.017
15.65	18.25		85		0.99	0.0031	-0.019	31.5	0	0.2800	3	23	179.5%	-0.01	0.0031	-0.019
15.85	17.90	2	98		0.99	0.0035	-0.022	32	0.0100	0.2700	25	66	174.1%	-0.01	0.0035	-0.022
15.10	17.25	18	157		0.98	0.0040	-0.025	32.5	0.0400	0.1000	33	59	150.0%	-0.02	0.0040	-0.025
15.30	16.70	48	153		0.98	0.0046	-0.028	33	0.0400	0.3000	60	115	169.5%	-0.02	0.0046	-0.028
14.95	16.30	22	195		0.98	0.0052	-0.032	33.5	0	0.3300	11	23	163.1%	-0.02	0.0052	-0.031
14.05	15.80	8	1,717		0.98	0.0059	-0.036	34	0.0800	0.1300	60	266	145.2%	-0.02	0.0059	-0.035
14.00	15.35	26	353		0.97	0.0067	-0.040	34.5	0.0800	0.1900	17	19	146.8%	-0.03	0.0066	-0.040
12.70	15.00	62	721		0.97	0.0076	-0.045	35	0.1000	0.1700	113	655	141.8%	-0.03	0.0075	-0.044
11.70	14.30	6	3		0.96	0.0085	-0.050	35.5	0	0.4800		173	153.8%	-0.04	0.0084	-0.050
11.80	13.80	88	587		0.96	0.0095	-0.056	36	0	0.2400	37	95	128.9%	-0.04	0.0095	-0.055
10.95	13.60				0.95	0.0107	-0.062	36.5	0.1500	0.2500	40	47	137.5%	-0.05	0.0106	-0.061
11.65	12.85	14	318	80.3%	0.95	0.0119	-0.069	37	0.0100	0.2900	146	1,042	124.7%	-0.05	0.0118	-0.068
10.60	13.05	1	19	108.2%	0.94	0.0132	-0.076	37.5	0.1600	0.4600	64	35	140.9%	-0.06	0.0131	-0.075
10.55	12.85	110	542	150.9%	0.93	0.0146	-0.084	38	0.2400	0.3000	359	1,060	131.0%	-0.07	0.0145	-0.083
9.10	11.45	2	28		0.92	0.0161	-0.092	38.5	0.2300	0.4600	158	81	133.7%	-0.08	0.0160	-0.091
9.85	10.95	8	354	107.5%	0.91	0.0176	-0.100	39	0.3200	0.4300	149	113	131.1%	-0.09	0.0176	-0.100
8.15	10.55		1		0.90	0.0193	-0.109	39.5	0.3400	0.5400	95	65	131.4%	-0.10	0.0192	-0.109
9.35	10.10	483	1,768	129.9%	0.89	0.0210	-0.119	40	0.4500	0.5800	1,150	1,291	131.8%	-0.11	0.0209	-0.118
7.40	9.65	3	348		0.88	0.0227	-0.129	40.5	0.3900	0.8000	39	47	131.9%	-0.12	0.0226	-0.128
8.40	9.20	39	209	124.0%	0.86	0.0245	-0.139	41	0.6000	0.7600	45	51	131.8%	-0.14	0.0244	-0.138
7.05	8.95	7	47	94.4%	0.85	0.0263	-0.149	41.5	0.4500	0.8700	23	11	124.4%	-0.15	0.0262	-0.148
7.55	8.50	624	917	126.6%	0.83	0.0281	-0.159	42	0.7700	0.9000	558	553	129.2%	-0.17	0.0280	-0.159
6.95	8.05	37	110	118.9%	0.82	0.0298	-0.170	42.5	0.8200	1.02	58	57	127.7%	-0.18	0.0298	-0.169
6.85	7.60	370	629	125.2%	0.80	0.0316	-0.180	43	1.01	1.17	638	891	130.3%	-0.20	0.0315	-0.179
5.55	8.25	31	68	127.6%	0.78	0.0332	-0.190	43.5	0.8500	1.50	6	15	128.0%	-0.22	0.0332	-0.190
6.20	6.85	711	513	126.8%	0.76	0.0348	-0.200	44	1.28	1.44	398	376	130.0%	-0.24	0.0348	-0.200
4.95	6.50	5	43	105.5%	0.74	0.0363	-0.209	44.5	1.40	1.83	1	9	134.6%	-0.26	0.0362	-0.209
5.60	6.00	443	619	125.1%	0.72	0.0377	-0.218	45	1.63	1.78	234	232	131.2%	-0.28	0.0376	-0.218
5.40	5.85	129	710	130.5%	0.70	0.0389	-0.227	45.5	1.78	2.01	32	41	131.7%	-0.30	0.0389	-0.227
5.10	5.50	635	670	131.0%	0.68	0.0400	-0.235	46	2.00	2.32	147	106	134.8%	-0.32	0.0400	-0.234
4.75	5.25	392	235	131.0%	0.66	0.0410	-0.242	46.5	2.17	2.81	52	93	139.9%	-0.34	0.0409	-0.241
4.60	5.20	940	748	138.3%	0.64	0.0418	-0.248	47	2.45	2.72	258	246	135.2%	-0.36	0.0417	-0.248
4.15	4.70	567	436	130.6%	0.61	0.0424	-0.254	47.5	2.70	2.85	42	63	133.8%	-0.39	0.0424	-0.254
4.10	4.60	818	1,079	137.8%	0.59	0.0429	-0.259	48	2.90	3.10	94	130	133.4%	-0.41	0.0429	-0.259
3.65	4.15	826	806	130.4%	0.57	0.0432	-0.263	48.5	3.15	3.65	10	5	139.1%	-0.43	0.0432	-0.263
3.55	3.90	361	271	132.9%	0.55	0.0434	-0.266	49	3.45	3.75	15	15	137.0%	-0.45	0.0434	-0.266
3.35	3.70	36	25	134.1%	0.53	0.0435	-0.269	49.5	3.70	4.05	4	1	137.2%	-0.47	0.0434	-0.268
3.15	3.50	3,263	1,960	134.8%	0.50	0.0434	-0.270	50	4.00	4.30	58	31	137.0%	-0.49	0.0433	-0.270
3.00	3.35	93	74	137.0%	0.48	0.0431	-0.271	50.5	3.30	5.75			140.1%	-0.52	0.0431	-0.271
2.83	3.10	874	658	136.7%	0.46	0.0428	-0.271	51	3.60	5.60		123	131.8%	-0.54	0.0427	-0.271
2.60	2.95	157	151	136.7%	0.44	0.0423	-0.271	51.5	3.95	5.40	1	1	123.1%	-0.56	0.0422	-0.271
2.60	2.75	718	520	139.7%	0.42	0.0417	-0.270	52	4.95	6.85	1	3	156.8%	-0.57	0.0417	-0.270
2.20	2.67	52	73	137.1%	0.41	0.0411	-0.268	52.5	5.55	7.20	2	2	162.4%	-0.59	0.0411	-0.268
2.30	2.52	285	310	142.3%	0.39	0.0404	-0.266	53	5.90	7.10	5	34	154.6%	-0.61	0.0403	-0.266
1.79	2.36	49	32	135.3%	0.37	0.0396	-0.263	53.5	6.25	8.65	2	2	177.7%	-0.63	0.0396	-0.263
1.91	2.26	317	207	141.4%	0.35	0.0387	-0.260	54	6.60	9.00			178.0%	-0.65	0.0387	-0.260
1.71	2.18	161	73	141.3%	0.34	0.0378	-0.256	54.5	6.00	8.65		10	146.0%	-0.66	0.0378	-0.256
1.74	1.90	1,471	1,381	141.6%	0.32	0.0369	-0.252	55	7.35	8.35	22	25	152.3%	-0.68	0.0369	-0.252
1.48	1.89	62	83	141.1%	0.31	0.0360	-0.248	55.5	7.70	9.35		1	164.6%	-0.69	0.0360	-0.248
1.43	1.70	119	148	140.9%	0.29	0.0350	-0.244	56	8.10	10.20		3	174.8%	-0.71	0.0350	-0.244
1.11	1.64	2	9	137.3%	0.28	0.0340	-0.239	56.5	8.50	9.60			155.2%	-0.72	0.0340	-0.239
1.25	1.56	62	61	143.2%	0.27	0.0330	-0.234	57	8.90	10.80		1	172.6%	-0.73	0.0330	-0.234
0.9700	1.50	12	14	139.8%	0.25	0.0320	-0.229	57.5	9.30	11.05		3	170.0%	-0.75	0.0320	-0.229
0.9700	1.37	39	40	141.0%	0.24	0.0311	-0.224	58	9.70	11.05	1	1	161.5%	-0.76	0.0311	-0.224
1.05	1.29	64	65	149.3%	0.22	0.0291	-0.214	59	10.50	12.35			172.5%	-0.78	0.0291	-0.214
0.9100	1.07	475	565	148.0%	0.20	0.0272	-0.204	60	11.40	12.50	15	11	158.2%	-0.80	0.0272	-0.204
0.7900	0.9700	189	147	149.3%	0.18	0.0254	-0.193	61	12.20	14.10			176.0%	-0.82	0.0254	-0.193
0.4300	0.9000	2	3	143.4%	0.17	0.0236	-0.183	62	13.10	15.00			178.6%	-0.83	0.0237	-0.183
0.3200	0.8300	135	132	143.8%	0.15	0.0220	-0.173	63	14.00	15.90			180.7%	-0.85	0.0220	-0.173
0.4100	0.7300	140	124	149.8%	0.14	0.0204	-0.164	64	14.90	16.95			186.3%	-0.86	0.0205	-0.164
0.4200	0.6000	54	297	151.3%	0.13	0.0190	-0.154	65	15.80	18.35		1	201.3%	-0.87	0.0190	-0.154
0.1000	0.6700		9	146.7%	0.12	0.0176	-0.145	66	16.70	18.70			186.7%	-0.88	0.0177	-0.146

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 — Oct 23, 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

SOXS цепочка опционов Direxion Daily Semiconductor Bear 3X ETF

Улыбка волатильности — Oct 23, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный