SOXS option chain Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · के अनुसार 15:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±27.4% (32.24–56.59) · ATM IV 131.9% · P/C ओपन इंटरेस्ट 0.41
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 18.85 | 21.50 | 15 | 172.6% | 0.97 | 0.0048 | -0.019 | 25 | 0.0200 | 0.5600 | 475 | 138.8% | -0.03 | 0.0048 | -0.022 | ||
| 17.95 | 20.50 | 165.9% | 0.96 | 0.0058 | -0.023 | 26 | 0 | 0.9700 | 4 | 147.2% | -0.04 | 0.0058 | -0.026 | |||
| 17.50 | 20.05 | 164.0% | 0.95 | 0.0063 | -0.025 | 26.5 | 0 | 1.07 | 146.5% | -0.05 | 0.0063 | -0.028 | ||||
| 17.05 | 19.60 | 162.1% | 0.95 | 0.0069 | -0.028 | 27 | 0 | 2.30 | 2 | 177.5% | -0.05 | 0.0069 | -0.030 | |||
| 16.60 | 19.10 | 158.7% | 0.94 | 0.0075 | -0.030 | 27.5 | 0 | 2.32 | 173.0% | -0.06 | 0.0075 | -0.033 | ||||
| 15.75 | 18.20 | 1 | 69 | 155.7% | 0.93 | 0.0088 | -0.036 | 28.5 | 0.0500 | 2.39 | 106 | 166.0% | -0.07 | 0.0088 | -0.038 | |
| 15.30 | 17.75 | 63 | 153.4% | 0.93 | 0.0094 | -0.038 | 29 | 0.1000 | 2.43 | 36 | 163.2% | -0.07 | 0.0094 | -0.041 | ||
| 14.95 | 16.50 | 10 | 25 | 133.8% | 0.92 | 0.0101 | -0.041 | 29.5 | 0.0100 | 1.22 | 115 | 126.3% | -0.08 | 0.0101 | -0.044 | |
| 14.45 | 16.85 | 14 | 20 | 149.7% | 0.91 | 0.0108 | -0.044 | 30 | 0.3000 | 0.6500 | 3 | 27 | 114.0% | -0.09 | 0.0109 | -0.047 |
| 14.00 | 16.45 | 19 | 148.2% | 0.90 | 0.0116 | -0.047 | 30.5 | 0.2300 | 0.7900 | 15 | 112.3% | -0.10 | 0.0116 | -0.050 | ||
| 13.60 | 16.00 | 15 | 146.6% | 0.89 | 0.0123 | -0.051 | 31 | 0.3200 | 1.47 | 8 | 128.2% | -0.11 | 0.0123 | -0.053 | ||
| 13.20 | 15.60 | 1 | 145.9% | 0.89 | 0.0130 | -0.054 | 31.5 | 0.4100 | 0.9900 | 4 | 114.8% | -0.11 | 0.0131 | -0.056 | ||
| 12.80 | 15.20 | 194 | 145.0% | 0.88 | 0.0138 | -0.057 | 32 | 0.4200 | 1.05 | 13 | 112.5% | -0.12 | 0.0138 | -0.059 | ||
| 12.40 | 14.75 | 71 | 143.0% | 0.87 | 0.0146 | -0.060 | 32.5 | 0.4400 | 2.88 | 1 | 145.5% | -0.13 | 0.0146 | -0.062 | ||
| 12.05 | 14.40 | 60 | 143.6% | 0.86 | 0.0153 | -0.063 | 33 | 0.5500 | 2.98 | 1 | 144.5% | -0.14 | 0.0153 | -0.065 | ||
| 11.65 | 14.00 | 4 | 142.2% | 0.85 | 0.0160 | -0.066 | 33.5 | 0.7000 | 3.10 | 2 | 144.3% | -0.15 | 0.0161 | -0.068 | ||
| 11.30 | 13.60 | 36 | 141.5% | 0.84 | 0.0168 | -0.069 | 34 | 0.8000 | 3.00 | 8 | 139.5% | -0.16 | 0.0168 | -0.071 | ||
| 10.95 | 13.25 | 141.5% | 0.83 | 0.0175 | -0.072 | 34.5 | 0.6800 | 3.30 | 75 | 137.7% | -0.17 | 0.0176 | -0.074 | |||
| 10.60 | 12.85 | 3 | 38 | 140.4% | 0.81 | 0.0182 | -0.076 | 35 | 1.10 | 3.00 | 51 | 134.8% | -0.19 | 0.0183 | -0.077 | |
| 10.25 | 12.50 | 151 | 140.0% | 0.80 | 0.0190 | -0.079 | 35.5 | 1.25 | 3.55 | 73 | 140.5% | -0.20 | 0.0190 | -0.080 | ||
| 9.85 | 11.65 | 9 | 131.4% | 0.79 | 0.0196 | -0.082 | 36 | 1.22 | 3.70 | 13 | 137.3% | -0.21 | 0.0197 | -0.083 | ||
| 9.55 | 11.85 | 331 | 139.3% | 0.78 | 0.0203 | -0.084 | 36.5 | 1.40 | 3.85 | 63 | 137.1% | -0.22 | 0.0203 | -0.086 | ||
| 9.20 | 11.20 | 3 | 134.2% | 0.77 | 0.0209 | -0.087 | 37 | 1.73 | 2.39 | 6 | 20 | 116.3% | -0.23 | 0.0210 | -0.089 | |
| 8.95 | 11.25 | 210 | 139.9% | 0.75 | 0.0215 | -0.090 | 37.5 | 1.77 | 4.10 | 4 | 135.5% | -0.25 | 0.0216 | -0.091 | ||
| 8.65 | 10.55 | 6 | 28 | 134.7% | 0.74 | 0.0221 | -0.092 | 38 | 1.95 | 3.25 | 6 | 121.6% | -0.26 | 0.0222 | -0.094 | |
| 8.30 | 10.65 | 224 | 139.2% | 0.73 | 0.0226 | -0.095 | 38.5 | 2.15 | 3.75 | 3 | 125.8% | -0.27 | 0.0227 | -0.096 | ||
| 8.00 | 10.35 | 11 | 138.9% | 0.71 | 0.0232 | -0.097 | 39 | 2.37 | 3.20 | 1 | 13 | 116.5% | -0.29 | 0.0232 | -0.099 | |
| 7.55 | 9.80 | 144 | 140.2% | 0.69 | 0.0241 | -0.102 | 40 | 2.63 | 3.65 | 1 | 12 | 115.3% | -0.31 | 0.0242 | -0.103 | |
| 6.95 | 9.30 | 39 | 139.7% | 0.66 | 0.0249 | -0.106 | 41 | 2.90 | 4.30 | 4 | 27 | 115.9% | -0.34 | 0.0249 | -0.106 | |
| 6.45 | 8.80 | 1 | 25 | 139.7% | 0.63 | 0.0255 | -0.109 | 42 | 3.80 | 4.60 | 5 | 34 | 118.9% | -0.37 | 0.0256 | -0.110 |
| 6.10 | 7.65 | 1 | 30 | 133.6% | 0.61 | 0.0260 | -0.112 | 43 | 4.25 | 5.75 | 1 | 2 | 125.5% | -0.39 | 0.0261 | -0.112 |
| 5.40 | 8.00 | 43 | 139.7% | 0.58 | 0.0264 | -0.114 | 44 | 4.45 | 6.50 | 20 | 124.1% | -0.42 | 0.0264 | -0.114 | ||
| 5.25 | 6.10 | 51 | 437 | 126.7% | 0.55 | 0.0266 | -0.116 | 45 | 4.85 | 7.00 | 1 | 8 | 121.7% | -0.45 | 0.0267 | -0.116 |
| 4.90 | 6.20 | 6 | 132.8% | 0.53 | 0.0267 | -0.117 | 46 | 5.70 | 7.05 | 4 | 2 | 118.7% | -0.47 | 0.0268 | -0.117 | |
| 4.25 | 7.05 | 1 | 139.1% | 0.52 | 0.0267 | -0.117 | 46.5 | 5.90 | 8.05 | 125.0% | -0.48 | 0.0268 | -0.117 | |||
| 4.50 | 5.55 | 2 | 26 | 129.7% | 0.50 | 0.0266 | -0.118 | 47 | 6.50 | 7.60 | 1 | 14 | 120.0% | -0.50 | 0.0268 | -0.118 |
| 3.55 | 5.05 | 1 | 327 | 135.9% | 0.43 | 0.0260 | -0.117 | 50 | 8.35 | 9.80 | 15 | 3 | 120.6% | -0.57 | 0.0261 | -0.117 |
| 3.05 | 5.65 | 10 | 143.5% | 0.41 | 0.0256 | -0.117 | 51 | 8.45 | 11.00 | 119.3% | -0.59 | 0.0257 | -0.116 | |||
| 2.67 | 5.00 | 5 | 138.3% | 0.39 | 0.0251 | -0.115 | 52 | 9.45 | 11.70 | 122.0% | -0.61 | 0.0253 | -0.115 | |||
| 2.59 | 4.20 | 3 | 134.3% | 0.37 | 0.0246 | -0.114 | 53 | 10.00 | 12.40 | 119.1% | -0.63 | 0.0248 | -0.113 | |||
| 2.60 | 4.00 | 1 | 15 | 137.7% | 0.35 | 0.0241 | -0.112 | 54 | 10.70 | 13.10 | 117.4% | -0.65 | 0.0242 | -0.112 | ||
| 2.25 | 3.55 | 5 | 8 | 133.7% | 0.33 | 0.0235 | -0.111 | 55 | 11.45 | 13.85 | 1 | 116.4% | -0.67 | 0.0237 | -0.110 | |
| 1.95 | 4.60 | 4 | 147.5% | 0.32 | 0.0229 | -0.108 | 56 | 12.25 | 14.65 | 116.2% | -0.69 | 0.0231 | -0.108 | |||
| 1.91 | 3.30 | 3 | 4 | 136.5% | 0.30 | 0.0223 | -0.106 | 57 | 13.00 | 15.45 | 114.9% | -0.70 | 0.0224 | -0.105 | ||
| 1.79 | 3.60 | 45 | 143.3% | 0.28 | 0.0216 | -0.104 | 58 | 13.80 | 16.25 | 113.7% | -0.72 | 0.0218 | -0.103 | |||
| 1.54 | 3.45 | 1 | 142.8% | 0.27 | 0.0210 | -0.102 | 59 | 14.80 | 17.10 | 115.8% | -0.73 | 0.0212 | -0.101 | |||
| 1.25 | 3.75 | 159 | 147.2% | 0.26 | 0.0203 | -0.099 | 60 | 16.10 | 17.95 | 122.0% | -0.75 | 0.0205 | -0.098 | |||
| 1.07 | 3.70 | 148.4% | 0.24 | 0.0196 | -0.097 | 61 | 17.00 | 19.15 | 127.4% | -0.76 | 0.0199 | -0.096 | ||||
| 0.7300 | 3.15 | 5 | 140.6% | 0.23 | 0.0190 | -0.095 | 62 | 17.35 | 19.85 | 116.4% | -0.77 | 0.0192 | -0.093 | |||
| 1.19 | 3.75 | 142 | 158.6% | 0.22 | 0.0184 | -0.092 | 63 | 18.30 | 20.70 | 116.5% | -0.78 | 0.0186 | -0.090 | |||
| 0.1500 | 3.65 | 146.9% | 0.21 | 0.0177 | -0.089 | 64 | 19.10 | 21.55 | 113.5% | -0.80 | 0.0180 | -0.088 | ||||
| 0.0800 | 3.55 | 148.1% | 0.20 | 0.0171 | -0.087 | 65 | 20.00 | 22.45 | 112.7% | -0.81 | 0.0173 | -0.085 | ||||
| 0.0200 | 3.45 | 149.2% | 0.19 | 0.0165 | -0.085 | 66 | 20.95 | 23.40 | 113.7% | -0.82 | 0.0167 | -0.082 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 13, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs