Cboe Global Markets

SOXS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Direxion Daily Semiconductor Bear 3X (soxs)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
7.62
Ask: 
7.63
Vol: 
111,494,590
Last: 
7.65
Change: 
+0.02 (+0.2614%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.17
-0.025
1.09
1.26
136
0.84
0.9301
0.1542
116
SOXS 7.000
0.73
-0.055
0.72
0.75
1,174
0.79
0.8104
0.3329
2848
SOXS 7.500
0.41
-0.07
0.39
0.42
1,974
0.78
0.5922
0.4729
2727
SOXS 8.000
0.21
-0.07
0.21
0.22
3,915
0.84
0.3697
0.428
4621
SOXS 8.500
0.1
-0.06
0.1
0.12
867
0.88
0.2198
0.3066
3322
SOXS 9.000
0.06
-0.035
0.06
0.07
398
0.99
0.1326
0.2039
3164
Fri Aug 01 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.03
-0.015
0.02
0.03
136
0.8
-0.0706
0.1548
783
SOXS 7.000
0.09
-0.05
0.08
0.09
1,877
0.75
-0.1909
0.3347
3275
SOXS 7.500
0.26
-0.07
0.25
0.27
932
0.78
-0.4102
0.4756
1777
SOXS 8.000
0.57
-0.06
0.56
0.58
683
0.83
-0.6338
0.4306
2120
SOXS 8.500
0.95
-0.06
0.95
0.98
83
0.89
-0.7844
0.3086
291
SOXS 9.000
1.39
-0.055
1.38
1.43
23
0.9
-0.8718
0.2051
184
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.31
+0.055
1.18
1.27
6
0.77
0.8741
0.1781
504
SOXS 7.000
0.83
-0.055
0.81
0.84
52
0.74
0.7498
0.2811
1539
SOXS 7.500
0.54
-0.06
0.52
0.55
493
0.78
0.5825
0.3383
1951
SOXS 8.000
0.34
-0.07
0.34
0.35
348
0.82
0.4214
0.3215
787
SOXS 8.500
0.21
-0.06
0.2
0.23
100
0.85
0.2977
0.2667
427
SOXS 9.000
0.14
-0.05
0.13
0.16
365
0.91
0.2116
0.2086
711
Fri Aug 08 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.07
-0.03
0
0.08
30
0.64
-0.1267
0.1788
603
SOXS 7.000
0.18
-0.05
0.17
0.19
500
0.75
-0.2514
0.2823
737
SOXS 7.500
0.38
-0.065
0.37
0.4
262
0.77
-0.4195
0.3399
298
SOXS 8.000
0.68
-0.07
0.68
0.7
38
0.8
-0.5813
0.3233
110
SOXS 8.500
1.04
-0.075
0.87
1.09
3
0.67
-0.7057
0.2687
429
SOXS 9.000
1.43
-0.11
1.33
1.64
5
0.88
-0.7923
0.2108
183
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.31
+0
1.23
1.3
0
0.74
0.8364
0.1766
30
SOXS 7.000
0.92
-0.045
0.9
0.92
356
0.76
0.7183
0.2435
5941
SOXS 7.500
0.63
-0.065
0.63
0.66
366
0.79
0.5786
0.2742
2426
SOXS 8.000
0.44
-0.065
0.44
0.46
605
0.82
0.4483
0.2638
14565
SOXS 8.500
0.31
-0.055
0.31
0.33
119
0.86
0.3436
0.2318
266
SOXS 9.000
0.22
-0.055
0.22
0.23
654
0.9
0.2646
0.195
11307
Fri Aug 15 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.13
-0.025
0.11
0.13
1
0.74
-0.1632
0.1771
165
SOXS 7.000
0.23
-0.08
0.25
0.27
92
0.73
-0.2816
0.2443
2051
SOXS 7.500
0.48
-0.06
0.48
0.49
44
0.76
-0.4218
0.2753
46
SOXS 8.000
0.79
-0.055
0.78
1.01
206
0.81
-0.5525
0.2651
1041
SOXS 8.500
1.15
-0.06
0.84
1.5
1
0.85
-0.6578
0.2332
9
SOXS 9.000
1.57
-0.045
1.48
1.68
18
0.89
-0.7371
0.1965
1034
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.46
+0
1.08
1.46
0
0.62
0.8132
0.1678
55
SOXS 7.000
1
-0.045
0.98
1.08
37
0.81
0.7033
0.2142
1010
SOXS 7.500
0.75
-0.035
0.72
0.79
52
0.8
0.5828
0.2342
788
SOXS 8.000
0.55
-0.045
0.53
0.57
342
0.82
0.4709
0.2289
1872
SOXS 8.500
0.41
-0.04
0.39
0.42
24
0.84
0.377
0.2088
773
SOXS 9.000
0.32
-0.03
0.3
0.32
136
0.88
0.3021
0.1834
1947
Fri Aug 22 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.17
-0.04
0.09
0.2
5
0.69
-0.1877
0.1686
204
SOXS 7.000
0.34
-0.065
0.32
0.36
9
0.76
-0.2981
0.2153
142
SOXS 7.500
0.57
-0.06
0.54
0.6
2
0.77
-0.4192
0.2357
17
SOXS 8.000
0.98
+0
0.76
0.9
0
0.75
-0.5319
0.2306
43
SOXS 8.500
1.32
+0
1.15
1.6
0
1.01
-0.6265
0.2108
27
SOXS 9.000
1.61
+0.12
1.6
1.7
1
0.89
-0.702
0.1855
23
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.06
+0
1.23
1.61
0
0.79
0.793
0.1578
86
SOXS 7.000
1.08
-0.05
1.06
1.11
161
0.78
0.6923
0.1918
989
SOXS 7.500
0.84
-0.045
0.8
0.85
26
0.79
0.5858
0.2064
495
SOXS 8.000
0.66
-0.035
0.6
0.66
1,516
0.84
0.4871
0.2032
2050
SOXS 8.500
0.51
-0.03
0.48
0.52
211
0.86
0.4026
0.1894
920
SOXS 9.000
0.41
-0.025
0.37
0.41
156
0.88
0.3332
0.1709
488
Fri Aug 29 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.27
+0
0.15
0.34
0
0.77
-0.2082
0.1587
75
SOXS 7.000
0.42
-0.045
0.38
0.43
10
0.76
-0.3096
0.193
172
SOXS 7.500
0.67
-0.055
0.65
0.69
23
0.81
-0.4168
0.2079
42
SOXS 8.000
0.96
-0.025
0.94
1
24
0.82
-0.5162
0.205
115
SOXS 8.500
0
+0
1.25
1.69
0
1.01
-0.6014
0.1914
0
SOXS 9.000
1.7
-0.125
1.58
2.07
1
1
-0.6715
0.1731
106
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.