SOXS optieketen Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · per 00:44 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±54.3% (21.24–71.64) · ATM IV 121.2% · P/C open interest 2.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 22.25 | 24.80 | 0.96 | 0.0049 | -0.015 | 24 | 1.30 | 2.60 | 108 | 117.8% | -0.10 | 0.0059 | -0.022 | ||||
| 21.45 | 24.70 | 35 | 53 | 82.5% | 0.95 | 0.0055 | -0.017 | 25 | 1.60 | 2.35 | 3 | 97 | 112.5% | -0.11 | 0.0064 | -0.024 |
| 20.50 | 24.10 | 35 | 89.5% | 0.93 | 0.0060 | -0.020 | 26 | 1.10 | 3.30 | 23 | 111.5% | -0.12 | 0.0069 | -0.025 | ||
| 19.90 | 23.05 | 9 | 91.0% | 0.92 | 0.0066 | -0.022 | 27 | 2.26 | 3.90 | 6 | 56 | 122.0% | -0.14 | 0.0073 | -0.027 | |
| 19.35 | 22.80 | 16 | 103.0% | 0.91 | 0.0072 | -0.024 | 28 | 2.84 | 4.30 | 1 | 13 | 124.4% | -0.15 | 0.0077 | -0.029 | |
| 18.70 | 21.90 | 9 | 102.5% | 0.90 | 0.0077 | -0.026 | 29 | 2.08 | 5.20 | 29 | 119.5% | -0.16 | 0.0082 | -0.030 | ||
| 18.05 | 21.45 | 439 | 106.3% | 0.88 | 0.0082 | -0.028 | 30 | 3.70 | 4.55 | 3 | 245 | 121.1% | -0.17 | 0.0086 | -0.032 | |
| 17.75 | 21.05 | 6 | 112.4% | 0.87 | 0.0086 | -0.030 | 31 | 2.75 | 6.05 | 18 | 119.3% | -0.19 | 0.0090 | -0.033 | ||
| 16.95 | 20.50 | 18 | 111.8% | 0.86 | 0.0091 | -0.032 | 32 | 3.90 | 6.85 | 111 | 127.0% | -0.20 | 0.0093 | -0.035 | ||
| 16.75 | 19.45 | 4 | 111.8% | 0.84 | 0.0095 | -0.034 | 33 | 4.35 | 6.40 | 3 | 74 | 121.0% | -0.21 | 0.0097 | -0.036 | |
| 16.00 | 18.95 | 14 | 111.5% | 0.83 | 0.0098 | -0.035 | 34 | 4.65 | 7.25 | 40 | 122.5% | -0.22 | 0.0100 | -0.037 | ||
| 15.35 | 18.80 | 5 | 45 | 113.9% | 0.81 | 0.0102 | -0.037 | 35 | 5.90 | 6.80 | 13 | 245 | 121.6% | -0.24 | 0.0104 | -0.039 |
| 15.05 | 17.95 | 9 | 113.7% | 0.80 | 0.0105 | -0.038 | 36 | 5.55 | 7.80 | 82 | 119.6% | -0.25 | 0.0106 | -0.040 | ||
| 14.80 | 17.30 | 27 | 114.6% | 0.79 | 0.0108 | -0.039 | 37 | 5.95 | 8.85 | 15 | 122.3% | -0.26 | 0.0109 | -0.041 | ||
| 14.35 | 16.85 | 6 | 115.4% | 0.77 | 0.0111 | -0.041 | 38 | 6.30 | 9.55 | 81 | 122.3% | -0.28 | 0.0112 | -0.042 | ||
| 13.75 | 16.85 | 13 | 117.6% | 0.76 | 0.0113 | -0.042 | 39 | 7.45 | 9.90 | 22 | 124.8% | -0.29 | 0.0114 | -0.043 | ||
| 13.90 | 16.15 | 26 | 169 | 119.8% | 0.75 | 0.0116 | -0.043 | 40 | 8.00 | 10.50 | 207 | 125.0% | -0.30 | 0.0117 | -0.044 | |
| 12.65 | 15.85 | 2 | 54 | 116.1% | 0.73 | 0.0118 | -0.044 | 41 | 8.15 | 11.25 | 65 | 123.7% | -0.31 | 0.0119 | -0.045 | |
| 12.30 | 15.55 | 18 | 117.4% | 0.72 | 0.0119 | -0.044 | 42 | 8.95 | 11.60 | 84 | 123.6% | -0.33 | 0.0121 | -0.046 | ||
| 12.25 | 15.15 | 10 | 119.4% | 0.71 | 0.0121 | -0.045 | 43 | 10.20 | 12.20 | 9 | 127.1% | -0.34 | 0.0123 | -0.046 | ||
| 12.15 | 14.00 | 8 | 660 | 117.1% | 0.69 | 0.0123 | -0.046 | 44 | 10.00 | 12.75 | 6 | 122.6% | -0.35 | 0.0124 | -0.047 | |
| 11.10 | 14.50 | 1 | 54 | 118.3% | 0.68 | 0.0124 | -0.047 | 45 | 11.15 | 13.35 | 1 | 11 | 125.3% | -0.36 | 0.0126 | -0.048 |
| 10.70 | 14.40 | 14 | 119.6% | 0.67 | 0.0125 | -0.047 | 46 | 11.50 | 13.80 | 5 | 122.9% | -0.38 | 0.0127 | -0.048 | ||
| 10.70 | 13.45 | 7 | 118.4% | 0.66 | 0.0126 | -0.048 | 47 | 12.45 | 14.45 | 3 | 124.5% | -0.39 | 0.0128 | -0.049 | ||
| 10.25 | 13.55 | 81 | 120.2% | 0.64 | 0.0127 | -0.048 | 48 | 12.90 | 15.25 | 13 | 124.3% | -0.40 | 0.0130 | -0.049 | ||
| 9.95 | 13.15 | 16 | 120.0% | 0.63 | 0.0128 | -0.049 | 49 | 13.50 | 15.70 | 11 | 122.9% | -0.41 | 0.0130 | -0.049 | ||
| 9.35 | 12.65 | 121 | 117.9% | 0.62 | 0.0129 | -0.049 | 50 | 13.90 | 16.20 | 65 | 120.7% | -0.42 | 0.0131 | -0.050 | ||
| 9.05 | 12.35 | 30 | 118.0% | 0.61 | 0.0130 | -0.050 | 51 | 14.55 | 17.95 | 10 | 125.8% | -0.43 | 0.0132 | -0.050 | ||
| 8.95 | 11.45 | 1 | 15 | 116.2% | 0.60 | 0.0130 | -0.050 | 52 | 15.45 | 18.30 | 132 | 125.1% | -0.45 | 0.0133 | -0.050 | |
| 8.75 | 11.75 | 2 | 119.5% | 0.59 | 0.0131 | -0.050 | 53 | 16.10 | 19.35 | 32 | 126.6% | -0.46 | 0.0133 | -0.051 | ||
| 8.50 | 11.55 | 7 | 120.1% | 0.58 | 0.0131 | -0.051 | 54 | 16.85 | 19.25 | 3 | 122.8% | -0.47 | 0.0134 | -0.051 | ||
| 8.45 | 10.60 | 211 | 118.0% | 0.57 | 0.0131 | -0.051 | 55 | 17.50 | 20.15 | 11 | 123.4% | -0.48 | 0.0134 | -0.051 | ||
| 8.20 | 10.65 | 8 | 119.6% | 0.56 | 0.0132 | -0.051 | 56 | 18.50 | 20.90 | 124.8% | -0.49 | 0.0134 | -0.051 | |||
| 7.50 | 10.95 | 24 | 120.1% | 0.55 | 0.0132 | -0.051 | 57 | 19.30 | 22.00 | 126.8% | -0.50 | 0.0134 | -0.051 | |||
| 7.40 | 10.35 | 1 | 4 | 119.2% | 0.54 | 0.0132 | -0.051 | 58 | 20.05 | 22.45 | 3 | 125.5% | -0.51 | 0.0134 | -0.051 | |
| 7.30 | 10.25 | 4 | 120.6% | 0.53 | 0.0132 | -0.051 | 59 | 21.00 | 23.35 | 127.1% | -0.52 | 0.0134 | -0.051 | |||
| 7.30 | 9.95 | 1 | 102 | 121.4% | 0.52 | 0.0132 | -0.052 | 60 | 21.70 | 24.15 | 16 | 127.0% | -0.53 | 0.0134 | -0.051 | |
| 6.85 | 10.05 | 2 | 121.9% | 0.51 | 0.0132 | -0.052 | 61 | 22.45 | 24.90 | 1 | 126.9% | -0.54 | 0.0134 | -0.051 | ||
| 6.80 | 9.45 | 7 | 120.9% | 0.50 | 0.0131 | -0.052 | 62 | 22.55 | 25.45 | 1 | 122.6% | -0.55 | 0.0134 | -0.051 | ||
| 6.60 | 9.25 | 121.1% | 0.49 | 0.0131 | -0.052 | 63 | 23.40 | 26.25 | 123.0% | -0.56 | 0.0133 | -0.050 | ||||
| 6.25 | 9.00 | 2 | 120.2% | 0.48 | 0.0131 | -0.052 | 64 | 24.55 | 27.10 | 125.1% | -0.56 | 0.0133 | -0.050 | |||
| 6.50 | 8.20 | 1 | 64 | 119.5% | 0.47 | 0.0130 | -0.052 | 65 | 24.75 | 28.15 | 4 | 123.5% | -0.57 | 0.0132 | -0.050 | |
| 5.85 | 8.25 | 16 | 118.5% | 0.47 | 0.0130 | -0.051 | 66 | 25.95 | 28.95 | 125.4% | -0.58 | 0.0132 | -0.050 | |||
| 5.70 | 8.00 | 3 | 7 | 118.4% | 0.46 | 0.0129 | -0.051 | 67 | 27.00 | 29.50 | 125.4% | -0.59 | 0.0131 | -0.050 | ||
| 5.50 | 7.90 | 1 | 118.8% | 0.45 | 0.0129 | -0.051 | 68 | 28.05 | 30.45 | 2 | 127.2% | -0.60 | 0.0131 | -0.049 | ||
| 5.00 | 7.70 | 2 | 117.1% | 0.44 | 0.0128 | -0.051 | 69 | 27.80 | 31.45 | 122.9% | -0.61 | 0.0130 | -0.049 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs