SOXS 옵션 체인 Direxion Daily Semiconductor Bear 3X ETF
Cboe delayed options data · 기준일 18:43 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±28.8% (32.99–59.74) · ATM IV 123.0% · P/C 미결제약정 0.32
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 20.90 | 23.35 | 2 | 0.98 | 0.0045 | -0.017 | 24 | 0.1400 | 0.2700 | 2 | 211 | 126.5% | -0.03 | 0.0035 | -0.015 | ||
| 19.90 | 22.35 | 510 | 0.98 | 0.0050 | -0.020 | 25 | 0.1900 | 0.2700 | 52 | 779 | 122.2% | -0.03 | 0.0042 | -0.019 | ||
| 19.00 | 21.45 | 8 | 0.97 | 0.0059 | -0.023 | 26 | 0.2300 | 0.3800 | 51 | 171 | 122.3% | -0.04 | 0.0051 | -0.022 | ||
| 18.00 | 20.50 | 24 | 0.96 | 0.0068 | -0.027 | 27 | 0.2700 | 0.5400 | 3 | 288 | 123.0% | -0.05 | 0.0060 | -0.026 | ||
| 17.00 | 19.60 | 150 | 0.95 | 0.0078 | -0.031 | 28 | 0.3800 | 0.5700 | 81 | 199 | 120.6% | -0.06 | 0.0070 | -0.030 | ||
| 16.65 | 18.75 | 1 | 484 | 120.8% | 0.93 | 0.0089 | -0.035 | 29 | 0.4300 | 0.7700 | 1 | 171 | 120.7% | -0.07 | 0.0081 | -0.034 |
| 16.15 | 17.75 | 10 | 897 | 126.6% | 0.92 | 0.0100 | -0.040 | 30 | 0.6000 | 0.7400 | 124 | 1,866 | 117.1% | -0.08 | 0.0093 | -0.039 |
| 14.45 | 16.85 | 1 | 182 | 104.0% | 0.90 | 0.0111 | -0.045 | 31 | 0.5500 | 1.13 | 64 | 117.7% | -0.10 | 0.0105 | -0.044 | |
| 13.50 | 16.10 | 241 | 105.1% | 0.89 | 0.0123 | -0.050 | 32 | 0.8700 | 1.18 | 7 | 252 | 117.9% | -0.11 | 0.0117 | -0.049 | |
| 12.75 | 15.00 | 278 | 101.6% | 0.87 | 0.0135 | -0.055 | 33 | 0.9800 | 1.30 | 18 | 80 | 114.7% | -0.13 | 0.0129 | -0.054 | |
| 12.00 | 14.65 | 1,303 | 111.5% | 0.85 | 0.0147 | -0.060 | 34 | 1.28 | 1.93 | 2 | 330 | 122.3% | -0.15 | 0.0141 | -0.059 | |
| 12.70 | 13.35 | 13 | 1,093 | 125.4% | 0.83 | 0.0159 | -0.065 | 35 | 1.50 | 1.82 | 301 | 474 | 116.1% | -0.17 | 0.0153 | -0.064 |
| 11.85 | 13.10 | 219 | 243 | 129.3% | 0.81 | 0.0170 | -0.070 | 36 | 1.79 | 2.13 | 12 | 219 | 116.6% | -0.19 | 0.0164 | -0.069 |
| 11.20 | 12.45 | 3 | 429 | 129.7% | 0.78 | 0.0180 | -0.075 | 37 | 2.07 | 3.25 | 55 | 126.4% | -0.21 | 0.0175 | -0.074 | |
| 9.20 | 11.75 | 2 | 222 | 112.6% | 0.76 | 0.0190 | -0.080 | 38 | 2.36 | 2.95 | 8 | 106 | 117.8% | -0.23 | 0.0185 | -0.078 |
| 8.60 | 11.15 | 229 | 113.7% | 0.74 | 0.0198 | -0.084 | 39 | 2.75 | 3.85 | 114 | 124.1% | -0.26 | 0.0194 | -0.083 | ||
| 9.45 | 10.30 | 37 | 2,088 | 127.0% | 0.71 | 0.0206 | -0.088 | 40 | 3.20 | 3.80 | 20 | 530 | 119.6% | -0.28 | 0.0202 | -0.086 |
| 7.75 | 10.20 | 113.9% | 0.70 | 0.0209 | -0.089 | 40.5 | 3.15 | 5.55 | 133.1% | -0.29 | 0.0205 | -0.088 | ||||
| 8.40 | 10.00 | 4 | 687 | 124.7% | 0.69 | 0.0213 | -0.091 | 41 | 3.65 | 5.00 | 7 | 127.9% | -0.30 | 0.0209 | -0.090 | |
| 7.25 | 9.55 | 113.8% | 0.68 | 0.0216 | -0.093 | 41.5 | 3.85 | 6.15 | 137.0% | -0.32 | 0.0212 | -0.092 | ||||
| 8.05 | 9.40 | 12 | 513 | 126.0% | 0.67 | 0.0218 | -0.094 | 42 | 4.10 | 4.90 | 13 | 62 | 122.0% | -0.33 | 0.0215 | -0.093 |
| 6.75 | 9.10 | 115.2% | 0.65 | 0.0221 | -0.096 | 42.5 | 4.45 | 6.75 | 139.2% | -0.34 | 0.0217 | -0.095 | ||||
| 7.30 | 8.85 | 6 | 469 | 123.2% | 0.64 | 0.0223 | -0.097 | 43 | 4.55 | 5.10 | 241 | 107 | 118.9% | -0.35 | 0.0220 | -0.096 |
| 6.25 | 8.60 | 115.4% | 0.63 | 0.0225 | -0.098 | 43.5 | 4.85 | 7.25 | 137.9% | -0.36 | 0.0222 | -0.097 | ||||
| 6.15 | 8.00 | 65 | 801 | 113.4% | 0.62 | 0.0226 | -0.100 | 44 | 5.10 | 6.65 | 1 | 94 | 129.4% | -0.38 | 0.0223 | -0.098 |
| 5.90 | 8.25 | 6 | 118.0% | 0.61 | 0.0228 | -0.101 | 44.5 | 5.35 | 6.90 | 129.1% | -0.39 | 0.0225 | -0.100 | |||
| 6.95 | 7.70 | 150 | 1,435 | 127.1% | 0.59 | 0.0229 | -0.102 | 45 | 5.80 | 6.25 | 21 | 215 | 122.0% | -0.40 | 0.0226 | -0.100 |
| 5.30 | 7.65 | 115.3% | 0.58 | 0.0230 | -0.102 | 45.5 | 5.90 | 8.30 | 137.1% | -0.41 | 0.0227 | -0.101 | ||||
| 5.20 | 7.45 | 1 | 146 | 116.6% | 0.57 | 0.0231 | -0.103 | 46 | 6.15 | 7.10 | 31 | 418 | 122.8% | -0.42 | 0.0228 | -0.102 |
| 4.85 | 7.20 | 115.0% | 0.56 | 0.0232 | -0.104 | 46.5 | 6.45 | 8.25 | 1 | 130.9% | -0.43 | 0.0229 | -0.103 | |||
| 6.20 | 7.35 | 58 | 195 | 132.8% | 0.55 | 0.0232 | -0.105 | 47 | 6.75 | 8.60 | 1 | 46 | 131.5% | -0.44 | 0.0229 | -0.103 |
| 4.50 | 6.85 | 116.1% | 0.54 | 0.0232 | -0.105 | 47.5 | 7.00 | 9.40 | 135.7% | -0.46 | 0.0229 | -0.104 | ||||
| 4.45 | 6.70 | 6 | 385 | 117.8% | 0.53 | 0.0232 | -0.106 | 48 | 7.30 | 9.30 | 84 | 131.8% | -0.47 | 0.0229 | -0.104 | |
| 4.15 | 6.55 | 117.2% | 0.52 | 0.0232 | -0.106 | 48.5 | 7.50 | 10.00 | 134.4% | -0.48 | 0.0229 | -0.105 | ||||
| 4.70 | 6.50 | 9 | 292 | 125.2% | 0.50 | 0.0231 | -0.106 | 49 | 7.90 | 10.30 | 75 | 135.0% | -0.49 | 0.0229 | -0.105 | |
| 3.80 | 6.20 | 117.4% | 0.49 | 0.0231 | -0.107 | 49.5 | 8.20 | 10.60 | 134.6% | -0.50 | 0.0228 | -0.105 | ||||
| 5.15 | 5.75 | 99 | 10.0K | 128.9% | 0.48 | 0.0230 | -0.107 | 50 | 8.55 | 10.70 | 16 | 1,187 | 132.8% | -0.51 | 0.0228 | -0.105 |
| 3.40 | 6.00 | 118.2% | 0.47 | 0.0229 | -0.107 | 50.5 | 8.85 | 11.30 | 135.0% | -0.52 | 0.0227 | -0.105 | ||||
| 3.45 | 5.55 | 870 | 117.5% | 0.46 | 0.0228 | -0.107 | 51 | 9.20 | 11.35 | 120 | 100 | 132.5% | -0.53 | 0.0226 | -0.105 | |
| 3.10 | 5.70 | 118.5% | 0.45 | 0.0227 | -0.107 | 51.5 | 9.55 | 11.90 | 134.5% | -0.54 | 0.0225 | -0.105 | ||||
| 3.55 | 5.25 | 2 | 704 | 121.4% | 0.44 | 0.0226 | -0.107 | 52 | 9.90 | 12.25 | 10 | 134.7% | -0.55 | 0.0224 | -0.105 | |
| 3.00 | 4.95 | 7 | 101 | 118.9% | 0.43 | 0.0223 | -0.106 | 53 | 10.60 | 12.95 | 4 | 134.7% | -0.57 | 0.0221 | -0.105 | |
| 3.10 | 4.65 | 51 | 122.2% | 0.41 | 0.0220 | -0.106 | 54 | 11.25 | 13.65 | 19 | 133.9% | -0.58 | 0.0218 | -0.104 | ||
| 3.20 | 4.40 | 20 | 714 | 125.7% | 0.39 | 0.0216 | -0.105 | 55 | 12.00 | 14.40 | 1 | 99 | 134.3% | -0.60 | 0.0214 | -0.103 |
| 2.98 | 4.15 | 1 | 40 | 125.9% | 0.37 | 0.0212 | -0.104 | 56 | 12.75 | 15.15 | 3 | 134.4% | -0.62 | 0.0211 | -0.102 | |
| 2.36 | 4.30 | 145 | 125.8% | 0.36 | 0.0208 | -0.103 | 57 | 13.45 | 16.00 | 6 | 134.7% | -0.63 | 0.0207 | -0.101 | ||
| 2.16 | 3.80 | 173 | 123.2% | 0.34 | 0.0204 | -0.102 | 58 | 14.30 | 16.80 | 77 | 135.7% | -0.65 | 0.0202 | -0.100 | ||
| 2.68 | 3.55 | 1 | 68 | 130.1% | 0.33 | 0.0199 | -0.101 | 59 | 15.05 | 17.55 | 10 | 135.0% | -0.66 | 0.0198 | -0.098 | |
| 2.64 | 3.35 | 192 | 3,220 | 131.6% | 0.31 | 0.0195 | -0.099 | 60 | 15.95 | 18.40 | 97 | 136.7% | -0.68 | 0.0194 | -0.097 | |
| 1.95 | 3.15 | 767 | 126.1% | 0.30 | 0.0190 | -0.098 | 61 | 16.75 | 19.20 | 2 | 136.5% | -0.69 | 0.0189 | -0.095 | ||
| 1.00 | 4.05 | 168 | 129.2% | 0.29 | 0.0186 | -0.096 | 62 | 17.45 | 19.30 | 6 | 127.5% | -0.70 | 0.0184 | -0.094 | ||
| 1.60 | 3.35 | 98 | 131.7% | 0.28 | 0.0181 | -0.094 | 63 | 18.35 | 20.90 | 136.6% | -0.71 | 0.0180 | -0.092 | |||
| 1.62 | 2.75 | 6 | 43 | 128.6% | 0.26 | 0.0176 | -0.093 | 64 | 19.40 | 21.75 | 2 | 139.1% | -0.73 | 0.0175 | -0.090 | |
| 2.06 | 2.61 | 7 | 607 | 135.3% | 0.25 | 0.0172 | -0.091 | 65 | 20.25 | 22.60 | 3 | 139.2% | -0.74 | 0.0171 | -0.088 | |
| 0.8500 | 3.35 | 178 | 133.1% | 0.24 | 0.0167 | -0.089 | 66 | 21.05 | 23.50 | 139.2% | -0.75 | 0.0166 | -0.087 | |||
| 1.37 | 2.36 | 1 | 19 | 130.5% | 0.23 | 0.0162 | -0.088 | 67 | 21.85 | 24.40 | 139.0% | -0.76 | 0.0162 | -0.085 | ||
| 0.0900 | 3.50 | 39 | 131.7% | 0.22 | 0.0158 | -0.086 | 68 | 22.75 | 25.30 | 2 | 139.7% | -0.77 | 0.0157 | -0.083 | ||
| 1.15 | 2.20 | 1 | 406 | 131.5% | 0.21 | 0.0154 | -0.084 | 69 | 23.60 | 26.20 | 4 | 139.7% | -0.78 | 0.0153 | -0.081 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.