SOXS オプションチェーン Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · 基準日時： 00:44 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±28.2% (33.34–59.54) · ATM IV 119.9% · P/C オープンインタレスト 0.32
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 20.65 | 23.30 | 2 | 0.98 | 0.0034 | -0.012 | 24 | 0.1400 | 0.2700 | 2 | 211 | 128.9% | -0.02 | 0.0032 | -0.014 | ||
| 19.95 | 22.40 | 510 | 0.97 | 0.0040 | -0.015 | 25 | 0.1800 | 0.2500 | 117 | 779 | 123.0% | -0.03 | 0.0039 | -0.017 | ||
| 18.75 | 21.45 | 8 | 0.96 | 0.0048 | -0.018 | 26 | 0.2000 | 0.3200 | 56 | 171 | 120.8% | -0.04 | 0.0047 | -0.020 | ||
| 17.80 | 21.40 | 24 | 0.95 | 0.0057 | -0.022 | 27 | 0.2700 | 0.5400 | 3 | 288 | 125.7% | -0.04 | 0.0056 | -0.024 | ||
| 17.15 | 19.65 | 150 | 0.94 | 0.0067 | -0.026 | 28 | 0.3500 | 0.5600 | 81 | 199 | 122.0% | -0.05 | 0.0066 | -0.028 | ||
| 16.30 | 18.75 | 1 | 484 | 0.93 | 0.0077 | -0.031 | 29 | 0.4300 | 0.7700 | 1 | 171 | 123.5% | -0.06 | 0.0076 | -0.032 | |
| 15.20 | 18.25 | 15 | 897 | 73.3% | 0.92 | 0.0088 | -0.035 | 30 | 0.5800 | 0.7400 | 160 | 1,866 | 119.5% | -0.08 | 0.0087 | -0.037 |
| 14.60 | 16.75 | 1 | 182 | 0.91 | 0.0100 | -0.040 | 31 | 0.6200 | 0.9700 | 1 | 64 | 118.8% | -0.09 | 0.0099 | -0.042 | |
| 13.45 | 17.00 | 241 | 101.2% | 0.89 | 0.0112 | -0.045 | 32 | 0.6500 | 1.18 | 7 | 252 | 116.7% | -0.11 | 0.0111 | -0.047 | |
| 12.90 | 15.35 | 1 | 278 | 89.8% | 0.87 | 0.0124 | -0.051 | 33 | 1.09 | 1.39 | 18 | 80 | 121.4% | -0.12 | 0.0123 | -0.052 |
| 12.05 | 15.50 | 1,303 | 109.7% | 0.86 | 0.0136 | -0.056 | 34 | 1.20 | 1.93 | 2 | 330 | 124.5% | -0.14 | 0.0135 | -0.057 | |
| 11.20 | 13.60 | 13 | 1,093 | 89.1% | 0.84 | 0.0148 | -0.061 | 35 | 1.50 | 1.91 | 309 | 474 | 122.4% | -0.16 | 0.0147 | -0.062 |
| 11.05 | 13.10 | 219 | 243 | 104.6% | 0.82 | 0.0160 | -0.066 | 36 | 1.65 | 2.48 | 17 | 219 | 123.2% | -0.18 | 0.0159 | -0.067 |
| 10.15 | 12.90 | 3 | 429 | 109.6% | 0.80 | 0.0170 | -0.071 | 37 | 2.07 | 3.25 | 55 | 130.3% | -0.20 | 0.0170 | -0.072 | |
| 9.30 | 11.75 | 2 | 222 | 101.9% | 0.77 | 0.0180 | -0.076 | 38 | 2.16 | 3.05 | 8 | 106 | 120.6% | -0.22 | 0.0180 | -0.077 |
| 8.65 | 11.35 | 229 | 105.7% | 0.75 | 0.0190 | -0.081 | 39 | 2.74 | 3.85 | 114 | 128.2% | -0.25 | 0.0189 | -0.081 | ||
| 8.55 | 10.35 | 54 | 2,088 | 107.8% | 0.73 | 0.0198 | -0.085 | 40 | 3.05 | 3.90 | 27 | 530 | 123.4% | -0.27 | 0.0198 | -0.086 |
| 8.00 | 10.75 | 112.9% | 0.72 | 0.0202 | -0.087 | 40.5 | 3.15 | 5.05 | 132.3% | -0.28 | 0.0202 | -0.087 | ||||
| 8.15 | 10.95 | 4 | 687 | 122.9% | 0.70 | 0.0206 | -0.089 | 41 | 3.60 | 5.00 | 7 | 131.9% | -0.29 | 0.0205 | -0.089 | |
| 7.30 | 9.75 | 107.4% | 0.69 | 0.0209 | -0.091 | 41.5 | 3.25 | 5.70 | 130.9% | -0.30 | 0.0209 | -0.091 | ||||
| 7.70 | 9.45 | 12 | 513 | 114.3% | 0.68 | 0.0212 | -0.092 | 42 | 3.95 | 4.90 | 13 | 62 | 125.2% | -0.32 | 0.0212 | -0.093 |
| 7.50 | 9.35 | 116.8% | 0.67 | 0.0215 | -0.094 | 42.5 | 4.00 | 6.20 | 134.1% | -0.33 | 0.0215 | -0.094 | ||||
| 7.20 | 8.75 | 6 | 469 | 113.1% | 0.66 | 0.0217 | -0.095 | 43 | 3.85 | 5.20 | 244 | 107 | 117.9% | -0.34 | 0.0217 | -0.096 |
| 6.30 | 8.80 | 110.0% | 0.65 | 0.0220 | -0.097 | 43.5 | 4.55 | 6.55 | 133.2% | -0.35 | 0.0220 | -0.097 | ||||
| 6.75 | 8.30 | 75 | 801 | 114.4% | 0.63 | 0.0222 | -0.098 | 44 | 4.30 | 6.45 | 3 | 94 | 124.9% | -0.36 | 0.0222 | -0.099 |
| 6.30 | 8.30 | 6 | 114.8% | 0.62 | 0.0224 | -0.099 | 44.5 | 4.90 | 6.60 | 2 | 127.1% | -0.37 | 0.0224 | -0.100 | ||
| 7.15 | 7.80 | 180 | 1,435 | 122.7% | 0.61 | 0.0225 | -0.101 | 45 | 5.70 | 6.90 | 22 | 215 | 132.5% | -0.39 | 0.0225 | -0.101 |
| 5.40 | 8.30 | 115.3% | 0.60 | 0.0227 | -0.102 | 45.5 | 5.90 | 6.90 | 2 | 129.3% | -0.40 | 0.0227 | -0.102 | |||
| 5.75 | 7.65 | 5 | 146 | 116.7% | 0.59 | 0.0228 | -0.103 | 46 | 6.05 | 7.10 | 34 | 418 | 127.4% | -0.41 | 0.0228 | -0.103 |
| 4.80 | 7.40 | 109.7% | 0.58 | 0.0229 | -0.103 | 46.5 | 6.50 | 7.50 | 2 | 130.1% | -0.42 | 0.0229 | -0.104 | |||
| 6.30 | 7.45 | 68 | 195 | 128.0% | 0.56 | 0.0229 | -0.104 | 47 | 6.05 | 8.35 | 1 | 46 | 128.4% | -0.43 | 0.0230 | -0.104 |
| 4.45 | 7.45 | 114.8% | 0.55 | 0.0230 | -0.105 | 47.5 | 7.00 | 9.05 | 138.2% | -0.44 | 0.0230 | -0.105 | ||||
| 5.45 | 6.60 | 7 | 385 | 119.8% | 0.54 | 0.0230 | -0.106 | 48 | 7.30 | 9.30 | 84 | 137.8% | -0.45 | 0.0230 | -0.106 | |
| 4.10 | 7.50 | 119.3% | 0.53 | 0.0230 | -0.106 | 48.5 | 7.30 | 9.70 | 135.8% | -0.47 | 0.0230 | -0.106 | ||||
| 4.95 | 6.20 | 11 | 292 | 118.7% | 0.52 | 0.0230 | -0.107 | 49 | 7.90 | 10.30 | 75 | 141.2% | -0.48 | 0.0230 | -0.106 | |
| 3.75 | 6.50 | 113.9% | 0.51 | 0.0230 | -0.107 | 49.5 | 7.60 | 10.05 | 130.4% | -0.49 | 0.0230 | -0.107 | ||||
| 4.55 | 5.80 | 103 | 10.0K | 118.1% | 0.50 | 0.0229 | -0.107 | 50 | 7.40 | 10.40 | 16 | 1,187 | 126.0% | -0.50 | 0.0230 | -0.107 |
| 3.40 | 6.85 | 120.3% | 0.49 | 0.0229 | -0.107 | 50.5 | 8.85 | 11.05 | 139.2% | -0.51 | 0.0229 | -0.107 | ||||
| 3.65 | 5.95 | 1 | 870 | 117.5% | 0.48 | 0.0228 | -0.108 | 51 | 9.00 | 11.40 | 120 | 100 | 137.8% | -0.52 | 0.0228 | -0.107 |
| 3.00 | 5.95 | 114.6% | 0.47 | 0.0227 | -0.108 | 51.5 | 9.55 | 11.75 | 139.9% | -0.53 | 0.0228 | -0.107 | ||||
| 4.05 | 5.25 | 3 | 704 | 120.7% | 0.46 | 0.0226 | -0.108 | 52 | 9.50 | 12.30 | 10 | 138.3% | -0.54 | 0.0227 | -0.107 | |
| 3.20 | 4.95 | 9 | 101 | 115.7% | 0.44 | 0.0224 | -0.107 | 53 | 10.60 | 12.85 | 4 | 140.9% | -0.56 | 0.0224 | -0.107 | |
| 2.82 | 5.75 | 51 | 124.9% | 0.42 | 0.0221 | -0.107 | 54 | 11.25 | 13.60 | 19 | 140.9% | -0.57 | 0.0222 | -0.107 | ||
| 2.86 | 4.80 | 30 | 714 | 121.5% | 0.41 | 0.0218 | -0.107 | 55 | 11.45 | 14.35 | 1 | 99 | 136.4% | -0.59 | 0.0218 | -0.106 |
| 2.98 | 4.35 | 1 | 40 | 123.2% | 0.39 | 0.0214 | -0.106 | 56 | 12.75 | 15.15 | 3 | 142.3% | -0.61 | 0.0215 | -0.105 | |
| 2.36 | 4.30 | 145 | 121.4% | 0.37 | 0.0210 | -0.105 | 57 | 12.70 | 15.90 | 6 | 134.8% | -0.63 | 0.0211 | -0.104 | ||
| 2.16 | 3.80 | 173 | 118.8% | 0.36 | 0.0207 | -0.104 | 58 | 13.50 | 16.95 | 77 | 138.0% | -0.64 | 0.0207 | -0.103 | ||
| 2.62 | 3.50 | 1 | 68 | 124.6% | 0.34 | 0.0202 | -0.103 | 59 | 15.05 | 17.40 | 10 | 142.4% | -0.66 | 0.0203 | -0.102 | |
| 2.64 | 3.95 | 223 | 3,220 | 133.4% | 0.33 | 0.0198 | -0.101 | 60 | 15.35 | 18.40 | 97 | 139.8% | -0.67 | 0.0199 | -0.100 | |
| 2.02 | 3.65 | 767 | 128.0% | 0.31 | 0.0194 | -0.100 | 61 | 15.75 | 18.85 | 2 | 132.3% | -0.68 | 0.0195 | -0.099 | ||
| 0.8000 | 4.20 | 168 | 124.7% | 0.30 | 0.0189 | -0.098 | 62 | 17.05 | 19.45 | 6 | 135.2% | -0.70 | 0.0190 | -0.097 | ||
| 1.60 | 3.35 | 98 | 127.8% | 0.29 | 0.0185 | -0.097 | 63 | 17.65 | 20.75 | 137.9% | -0.71 | 0.0186 | -0.096 | |||
| 2.04 | 2.67 | 7 | 43 | 128.6% | 0.28 | 0.0180 | -0.095 | 64 | 18.55 | 21.75 | 2 | 140.5% | -0.72 | 0.0181 | -0.094 | |
| 1.77 | 2.61 | 11 | 607 | 128.3% | 0.26 | 0.0175 | -0.094 | 65 | 19.45 | 22.65 | 3 | 141.9% | -0.73 | 0.0177 | -0.092 | |
| 0.8500 | 3.35 | 178 | 129.4% | 0.25 | 0.0171 | -0.092 | 66 | 20.75 | 23.50 | 146.9% | -0.75 | 0.0172 | -0.090 | |||
| 1.37 | 2.46 | 1 | 19 | 128.2% | 0.24 | 0.0166 | -0.090 | 67 | 21.15 | 24.40 | 142.5% | -0.76 | 0.0168 | -0.089 | ||
| 0.4800 | 3.55 | 39 | 133.7% | 0.23 | 0.0162 | -0.088 | 68 | 22.00 | 25.60 | 2 | 146.3% | -0.77 | 0.0163 | -0.087 | ||
| 1.15 | 2.20 | 1 | 406 | 128.1% | 0.22 | 0.0158 | -0.087 | 69 | 22.75 | 26.40 | 4 | 144.3% | -0.78 | 0.0159 | -0.085 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット