StocksCafe

2 Followers USX:SOXS - Direxion Daily Semiconductor Bear 3X Shares Direxion Daily Semiconductor B
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price)

Call

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
95.23	7,098	2,651	35,555	19,954	232	2023-01-19

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2023-01-19	20	0.025	0	0.05	0%	0	0	0	1,672	4
2023-01-19	21	0.05	0	0.1	0%	0	0	0	6	1
2023-01-19	22	0.075	0	0.15	0%	0	0	0	72	2
2023-01-19	23	0.1	0	0.2	0%	0	0	0	82	50
2023-01-19	23.5	0.375	0	0.75	0%	0	0	0	0	0
2023-01-19	24	0.025	0	0.05	-85.7%	-0.012	-0.018	0.001	422	17
2023-01-19	24.5	0.05	0	0.1	-45.5%	-0.049	-0.072	0.002	20	24
2023-01-19	25	0.05	0	0.1	-37.5%	-0.048	-0.061	0.002	325	191
2023-01-19	26	0.075	0.05	0.1	-75%	-0.06	-0.056	0.003	457	212
2023-01-19	27	0.2	0.15	0.25	-55.6%	-0.179	-0.13	0.006	1,035	242
2023-01-19	28	0.475	0.45	0.5	-41.2%	-0.349	-0.189	0.008	1,197	708
2023-01-19	29	1	0.95	1.05	-32.3%	-0.535	-0.222	0.008	279	302
2023-01-19	30	1.675	1.6	1.75	-23.6%	-0.704	-0.188	0.007	1,306	119
2023-01-19	30.5	2.05	2	2.1	-7.1%	-0.778	-0.158	0.006	47	31
2023-01-19	31	2.475	2.4	2.55	-5.5%	-0.832	-0.136	0.005	2,702	21
2023-01-19	31.5	2.925	2.85	3	-18.1%	-0.872	-0.116	0.004	235	113
2023-01-19	32	3.4	3.3	3.5	-2.9%	-0.896	-0.106	0.004	298	47
2023-01-19	32.5	3.85	3.7	4	+5.3%	-0.934	-0.071	0.003	18	3
2023-01-19	33	4.35	4.2	4.5	-9.7%	-0.939	-0.074	0.003	164	9
2023-01-19	33.5	4.8	4.6	5	0%	-0.982	-0.021	0.001	23	30
2023-01-19	34	5.3	5.2	5.4	-4.5%	-0.984	-0.021	0.001	285	44
2023-01-19	34.5	5.8	5.7	5.9	+49.6%	-0.985	-0.022	0.001	21	20
2023-01-19	35	6.25	6.1	6.4	-5.1%	-0.927	-0.127	0.003	327	34
2023-01-19	35.5	6.8	6.6	7	0%	-0.986	-0.023	0.001	22	3
2023-01-19	36	7.25	7.1	7.4	+6.2%	-0.933	-0.132	0.003	234	10
2023-01-19	36.5	7.8	7.6	8	0%	-0.987	-0.023	0.001	8	1
2023-01-19	37	8.3	8.1	8.5	+18.7%	-0.988	-0.024	0.001	75	4
2023-01-19	37.5	8.8	8.6	9	0%	-0.988	-0.024	0.001	22	1
2023-01-19	38	9.3	9.1	9.5	0%	-0.989	-0.024	0.001	50	34
2023-01-19	38.5	9.8	9.6	10	0%	-0.989	-0.024	0.001	19	10
2023-01-19	39	10.25	10.1	10.4	+3.2%	-0.945	-0.144	0.002	110	1
2023-01-19	39.5	10.8	10.6	11	0%	-0.99	-0.025	0.001	6	2
2023-01-19	40	11.3	11.2	11.4	+0.7%	-0.99	-0.025	0.001	117	3
2023-01-19	41	12.35	12.1	12.6	+45.3%	-0.967	-0.096	0.002	130	4
2023-01-19	42	13.4	13.1	13.7	0%	-0.952	-0.153	0.002	15	2
2023-01-19	43	14.3	14.1	14.5	0%	-0.991	-0.027	0	4	1
2023-01-19	44	15.4	15.1	15.7	0%	-0.955	-0.158	0.002	22	1
2023-01-19	45	16.4	16.1	16.7	0%	-0.956	-0.16	0.002	3	1
2023-01-19	46	17.3	17.1	17.5	0%	-0.992	-0.027	0	11	4
2023-01-19	47	18.3	18.1	18.5	0%	-0.992	-0.028	0	2	22
2023-01-19	48	19.4	19.1	19.7	+101.8%	-0.96	-0.167	0.002	66	1
2023-01-19	49	20.35	20.1	20.6	0%	-0.975	-0.107	0.001	1	4
2023-01-19	50	21.4	21.1	21.7	0%	-0.962	-0.17	0.002	59	5
2023-01-19	51	22.3	22.1	22.5	0%	-0.993	-0.029	0	19	1
2023-01-19	52	23.4	23.1	23.7	0%	-0.963	-0.174	0.002	4	1
2023-01-19	53	24.4	24.1	24.7	0%	-0.964	-0.176	0.002	2	1
2023-01-19	54	25.3	25	25.6	0%	-0.994	-0.03	0	3	1
2023-01-19	55	26.4	26.1	26.7	0%	-0.965	-0.179	0.002	17	3
2023-01-19	56	27.3	27	27.6	0%	-0.994	-0.03	0	1	3
2023-01-19	57	28.35	28.1	28.6	0%	-0.978	-0.114	0.001	6	1
2023-01-19	58	29.4	29.1	29.7	0%	-0.967	-0.183	0.002	0	1
2023-01-19	59	30.35	30.1	30.6	0%	-0.979	-0.116	0.001	6	2
2023-01-19	60	31.3	31.1	31.5	0%	-0.994	-0.031	0	1	20
2023-01-19	61	32.3	32.1	32.5	0%	-0.994	-0.032	0	7	2
2023-01-19	62	33.4	33	33.8	0%	-0.968	-0.188	0.002	0	2
2023-01-19	63	34.35	34.1	34.6	0%	-0.98	-0.119	0.001	0	1
2023-01-19	64	35.35	35	35.7	0%	-0.98	-0.12	0.001	0	5
2023-01-19	65	36.35	36	36.7	0%	-0.98	-0.121	0.001	7	2
2023-01-19	66	37.4	37	37.8	0%	-0.97	-0.192	0.002	17	1
2023-01-19	67	38.45	38.1	38.8	0%	-0.961	-0.257	0.002	1	3
2023-01-19	68	39.35	39.1	39.6	0%	-0.981	-0.122	0.001	7	3
2023-01-19	69	40.35	40.1	40.6	+11.9%	-0.981	-0.123	0.001	1	1
2023-01-19	70	41.3	41	41.6	0%	-0.995	-0.033	0	2	1
2023-01-19	71	42.4	42.1	42.7	0%	-0.971	-0.197	0.001	3	1
2023-01-19	72	43.45	43.1	43.8	0%	-0.963	-0.264	0.002	4	1
2023-01-19	73	44.4	44.1	44.7	0%	-0.972	-0.199	0.001	0	5
2023-01-19	74	45.45	45.1	45.8	0%	-0.963	-0.266	0.002	4	1
2023-01-19	75	46.4	46.1	46.7	0%	-0.972	-0.201	0.001	0	1
2023-01-19	76	47.35	47.1	47.6	0%	-0.982	-0.127	0.001	4	4
2023-01-19	77	48.35	48	48.7	0%	-0.983	-0.128	0.001	29	4
2023-01-19	78	49.45	49.1	49.8	0%	-0.964	-0.271	0.002	0	1
2023-01-19	79	50.35	50.1	50.6	0%	-0.983	-0.129	0.001	8	1
2023-01-19	80	51.35	51	51.7	0%	-0.983	-0.129	0.001	4	1
2023-01-19	81	52.4	52	52.8	0%	-0.974	-0.206	0.001	1	0
2023-01-19	82	53.35	53.1	53.6	0%	-0.983	-0.13	0.001	2	1
2023-01-19	83	54.4	54.1	54.7	0%	-0.974	-0.207	0.001	4	1
2023-01-19	84	55.3	55	55.6	0%	-0.995	-0.036	0	81	6
2023-01-19	85	56.35	56	56.7	0%	-0.983	-0.132	0.001	9	1
2023-01-19	86	57.4	57	57.8	0%	-0.974	-0.209	0.001	1	1
2023-01-19	87	58.4	58.1	58.7	0%	-0.975	-0.21	0.001	93	2
2023-01-19	88	59.45	59	59.9	0%	-0.966	-0.281	0.002	5	3
2023-01-19	89	60.3	60	60.6	0%	-0.995	-0.037	0	12	1
2023-01-19	90	61.35	61	61.7	0%	-0.984	-0.134	0.001	0	1
2023-01-19	91	62.35	62	62.7	0%	-0.984	-0.135	0.001	3	2
2023-01-19	92	63.4	63	63.8	0%	-0.975	-0.214	0.001	0	0
2023-01-19	93	64.3	64	64.6	0%	-0.995	-0.037	0	3	2
2023-01-19	94	65.35	65.1	65.6	0%	-0.984	-0.136	0.001	6	5
2023-01-19	95	66.35	66	66.7	0%	-0.984	-0.136	0.001	3	1
2023-01-19	96	67.3	67	67.6	0%	-0.996	-0.037	0	1	0
2023-01-19	97	68.35	68	68.7	0%	-0.985	-0.137	0.001	15	1
2023-01-19	98	69.45	69	69.9	0%	-0.968	-0.29	0.002	37	2
2023-01-19	99	70.35	70.1	70.6	0%	-0.985	-0.138	0.001	0	0
2023-01-19	100	71.5	71.1	71.9	0%	-0.961	-0.359	0.002	13	14
2023-01-19	105	76.3	76	76.6	0%	-0.996	-0.038	0	94	4
2023-01-19	110	81.35	81	81.7	0%	-0.985	-0.142	0.001	23	2
2023-01-19	115	86.45	86.1	86.8	0%	-0.97	-0.302	0.001	0	0
2023-01-19	120	91.4	91	91.8	0%	-0.978	-0.229	0.001	0	0
2023-01-19	125	96.3	96	96.6	0%	-0.996	-0.04	0	0	0
2023-01-19	130	101.55	99.3	103.8	0%	-0.959	-0.452	0.002	0	0