SOXS option chain Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · as of 03:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±65.3% (17.98–85.68) · ATM IV 124.4% · P/C open interest 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 27.20 | 29.75 | 112.1% | 0.98 | 0.0050 | -0.015 | 26 | 2.35 | 3.55 | 2 | 117.0% | -0.11 | 0.0053 | -0.022 | |||
| 26.55 | 29.10 | 7 | 113.5% | 0.97 | 0.0053 | -0.016 | 27 | 2.97 | 3.55 | 2 | 2 | 116.7% | -0.12 | 0.0056 | -0.023 | |
| 25.95 | 28.55 | 16 | 115.3% | 0.96 | 0.0056 | -0.018 | 28 | 3.15 | 4.00 | 1 | 116.3% | -0.13 | 0.0059 | -0.024 | ||
| 25.35 | 27.95 | 5 | 116.3% | 0.95 | 0.0060 | -0.019 | 29 | 3.45 | 4.65 | 5 | 117.9% | -0.14 | 0.0062 | -0.025 | ||
| 24.90 | 26.45 | 3 | 187 | 111.5% | 0.94 | 0.0062 | -0.021 | 30 | 4.10 | 5.00 | 94 | 119.5% | -0.15 | 0.0065 | -0.027 | |
| 24.25 | 26.80 | 118.1% | 0.93 | 0.0066 | -0.022 | 31 | 4.25 | 5.45 | 118.2% | -0.16 | 0.0067 | -0.028 | ||||
| 23.65 | 26.30 | 5 | 118.6% | 0.92 | 0.0068 | -0.024 | 32 | 4.70 | 5.90 | 4 | 118.7% | -0.17 | 0.0070 | -0.029 | ||
| 23.15 | 25.80 | 119.5% | 0.91 | 0.0071 | -0.025 | 33 | 5.00 | 6.50 | 118.9% | -0.18 | 0.0073 | -0.030 | ||||
| 22.65 | 25.30 | 11 | 120.1% | 0.90 | 0.0073 | -0.026 | 34 | 5.45 | 6.95 | 119.0% | -0.20 | 0.0075 | -0.031 | |||
| 22.15 | 24.75 | 11 | 120.1% | 0.89 | 0.0076 | -0.028 | 35 | 6.00 | 7.10 | 25 | 117.8% | -0.21 | 0.0078 | -0.032 | ||
| 21.60 | 24.35 | 120.5% | 0.88 | 0.0078 | -0.029 | 36 | 6.45 | 7.95 | 4 | 119.7% | -0.22 | 0.0080 | -0.033 | |||
| 21.15 | 23.60 | 5 | 119.5% | 0.87 | 0.0080 | -0.030 | 37 | 6.95 | 8.35 | 1 | 119.3% | -0.23 | 0.0082 | -0.034 | ||
| 21.30 | 22.75 | 120.8% | 0.86 | 0.0082 | -0.031 | 38 | 7.45 | 9.70 | 13 | 123.5% | -0.24 | 0.0084 | -0.035 | |||
| 20.20 | 22.45 | 2 | 2 | 118.6% | 0.85 | 0.0084 | -0.032 | 39 | 8.00 | 9.70 | 9 | 121.1% | -0.25 | 0.0086 | -0.036 | |
| 19.95 | 22.20 | 37 | 120.7% | 0.84 | 0.0086 | -0.033 | 40 | 8.60 | 10.10 | 44 | 120.8% | -0.26 | 0.0088 | -0.036 | ||
| 19.55 | 22.20 | 2 | 26 | 123.0% | 0.83 | 0.0088 | -0.034 | 41 | 9.80 | 10.30 | 2 | 4 | 122.3% | -0.27 | 0.0090 | -0.037 |
| 19.10 | 21.80 | 2 | 123.0% | 0.82 | 0.0090 | -0.035 | 42 | 9.50 | 11.95 | 8 | 123.4% | -0.28 | 0.0091 | -0.038 | ||
| 18.85 | 21.10 | 8 | 122.5% | 0.81 | 0.0091 | -0.036 | 43 | 10.00 | 12.40 | 2 | 122.5% | -0.29 | 0.0093 | -0.039 | ||
| 18.30 | 20.70 | 615 | 122.0% | 0.80 | 0.0093 | -0.037 | 44 | 10.45 | 12.80 | 3 | 121.2% | -0.30 | 0.0094 | -0.039 | ||
| 18.10 | 20.35 | 1 | 68 | 123.1% | 0.79 | 0.0094 | -0.037 | 45 | 11.05 | 13.75 | 1 | 8 | 122.8% | -0.31 | 0.0096 | -0.040 |
| 17.70 | 20.30 | 6 | 124.5% | 0.78 | 0.0095 | -0.038 | 46 | 11.65 | 14.05 | 1 | 121.5% | -0.32 | 0.0097 | -0.040 | ||
| 17.40 | 18.75 | 2 | 7 | 119.9% | 0.77 | 0.0097 | -0.039 | 47 | 12.30 | 14.70 | 3 | 121.9% | -0.33 | 0.0098 | -0.041 | |
| 17.05 | 19.65 | 6 | 125.3% | 0.76 | 0.0098 | -0.040 | 48 | 12.95 | 15.25 | 8 | 121.7% | -0.34 | 0.0100 | -0.041 | ||
| 16.75 | 19.35 | 2 | 125.8% | 0.75 | 0.0099 | -0.040 | 49 | 13.60 | 15.90 | 11 | 121.9% | -0.35 | 0.0101 | -0.042 | ||
| 16.70 | 18.85 | 19 | 53 | 126.4% | 0.75 | 0.0100 | -0.041 | 50 | 14.20 | 16.95 | 1 | 56 | 123.4% | -0.35 | 0.0102 | -0.042 |
| 16.10 | 18.65 | 13 | 125.9% | 0.74 | 0.0101 | -0.042 | 51 | 14.95 | 17.20 | 10 | 122.2% | -0.36 | 0.0103 | -0.043 | ||
| 15.80 | 18.35 | 16 | 126.1% | 0.73 | 0.0102 | -0.042 | 52 | 15.60 | 17.95 | 53 | 122.6% | -0.37 | 0.0104 | -0.043 | ||
| 15.50 | 18.05 | 3 | 126.3% | 0.72 | 0.0103 | -0.043 | 53 | 16.30 | 18.50 | 31 | 122.3% | -0.38 | 0.0104 | -0.043 | ||
| 15.20 | 17.75 | 4 | 126.4% | 0.71 | 0.0103 | -0.043 | 54 | 17.00 | 19.25 | 2 | 122.7% | -0.39 | 0.0105 | -0.043 | ||
| 14.90 | 17.45 | 14 | 126.5% | 0.70 | 0.0104 | -0.044 | 55 | 17.70 | 20.10 | 11 | 123.4% | -0.40 | 0.0106 | -0.044 | ||
| 14.65 | 17.15 | 1 | 126.7% | 0.69 | 0.0105 | -0.044 | 56 | 18.40 | 20.65 | 123.0% | -0.41 | 0.0106 | -0.044 | |||
| 14.35 | 16.50 | 23 | 125.3% | 0.68 | 0.0105 | -0.045 | 57 | 18.95 | 21.35 | 122.4% | -0.42 | 0.0107 | -0.044 | |||
| 14.05 | 16.20 | 1 | 125.2% | 0.68 | 0.0106 | -0.045 | 58 | 19.65 | 22.05 | 3 | 122.4% | -0.43 | 0.0107 | -0.044 | ||
| 13.80 | 15.15 | 2 | 122.5% | 0.67 | 0.0106 | -0.045 | 59 | 20.25 | 23.00 | 122.9% | -0.43 | 0.0108 | -0.044 | |||
| 13.55 | 15.00 | 25 | 45 | 123.0% | 0.66 | 0.0107 | -0.046 | 60 | 21.10 | 23.55 | 1 | 122.8% | -0.44 | 0.0108 | -0.045 | |
| 13.30 | 15.80 | 1 | 127.1% | 0.65 | 0.0107 | -0.046 | 61 | 21.80 | 24.30 | 1 | 122.8% | -0.45 | 0.0109 | -0.045 | ||
| 13.05 | 15.85 | 5 | 128.3% | 0.64 | 0.0108 | -0.046 | 62 | 22.55 | 25.25 | 1 | 123.7% | -0.46 | 0.0109 | -0.045 | ||
| 12.80 | 15.50 | 127.9% | 0.63 | 0.0108 | -0.047 | 63 | 23.25 | 25.70 | 122.5% | -0.47 | 0.0109 | -0.045 | ||||
| 12.55 | 15.35 | 1 | 128.3% | 0.63 | 0.0108 | -0.047 | 64 | 24.00 | 26.45 | 122.6% | -0.47 | 0.0110 | -0.045 | |||
| 12.25 | 14.45 | 25 | 125.7% | 0.62 | 0.0109 | -0.047 | 65 | 24.75 | 27.15 | 1 | 122.4% | -0.48 | 0.0110 | -0.045 | ||
| 11.90 | 14.40 | 5 | 126.0% | 0.61 | 0.0109 | -0.047 | 66 | 25.45 | 27.90 | 122.2% | -0.49 | 0.0110 | -0.045 | |||
| 11.85 | 14.00 | 5 | 126.0% | 0.60 | 0.0109 | -0.048 | 67 | 26.20 | 28.70 | 122.3% | -0.50 | 0.0110 | -0.045 | |||
| 11.55 | 13.75 | 125.7% | 0.60 | 0.0109 | -0.048 | 68 | 26.85 | 29.55 | 1 | 122.2% | -0.50 | 0.0110 | -0.045 | |||
| 11.40 | 13.60 | 2 | 126.2% | 0.59 | 0.0109 | -0.048 | 69 | 27.60 | 30.05 | 121.1% | -0.51 | 0.0110 | -0.045 | |||
| 11.20 | 12.65 | 20 | 5 | 123.6% | 0.58 | 0.0109 | -0.048 | 70 | 28.60 | 31.05 | 23 | 122.8% | -0.52 | 0.0110 | -0.044 | |
| 11.00 | 13.50 | 8 | 127.5% | 0.58 | 0.0109 | -0.048 | 71 | 29.10 | 31.75 | 121.5% | -0.53 | 0.0110 | -0.044 | |||
| 10.75 | 12.90 | 6 | 126.0% | 0.57 | 0.0109 | -0.048 | 72 | 29.90 | 32.55 | 1 | 121.6% | -0.53 | 0.0110 | -0.044 | ||
| 10.50 | 13.35 | 1 | 128.2% | 0.56 | 0.0109 | -0.048 | 73 | 30.65 | 33.25 | 100 | 121.1% | -0.54 | 0.0110 | -0.044 | ||
| 10.25 | 12.50 | 5 | 125.6% | 0.56 | 0.0109 | -0.049 | 74 | 31.60 | 34.10 | 121.9% | -0.55 | 0.0110 | -0.044 | |||
| 10.05 | 12.30 | 103 | 125.6% | 0.55 | 0.0109 | -0.049 | 75 | 32.25 | 34.95 | 303 | 121.6% | -0.55 | 0.0110 | -0.044 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs