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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
7.9
Ask: 
7.91
Vol: 
239,120,066
Last: 
7.91
Change: 
+0.42 (+5.6376%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.000
1.89
+0.43
1.84
1.91
85
1.27
0.9808
0.0455
264
SOXS 7.000
0.91
+0.315
0.9
0.94
1,643
0.92
0.8805
0.241
979
SOXS 7.500
0.51
+0.2
0.51
0.55
3,654
0.86
0.7124
0.4465
3294
SOXS 8.000
0.25
+0.105
0.24
0.25
14,772
0.9
0.459
0.5171
9257
SOXS 8.500
0.12
+0.045
0.1
0.12
3,234
0.97
0.253
0.3863
5584
SOXS 9.000
0.05
+0.005
0.05
0.06
1,601
1.07
0.1378
0.2418
2435
Fri Jul 11 2025
Strike
SOXS 6.000
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.000
0.01
+0.005
0
0.01
35
1.22
-0.02
0.0446
124
SOXS 7.000
0.04
-0.08
0.03
0.05
767
0.94
-0.1202
0.24
1441
SOXS 7.500
0.14
-0.205
0.14
0.15
1,774
0.93
-0.2877
0.445
1697
SOXS 8.000
0.38
-0.3
0.36
0.37
624
0.91
-0.5404
0.5159
2075
SOXS 8.500
0.74
-0.37
0.71
0.75
204
0.98
-0.746
0.3858
843
SOXS 9.000
1.14
-0.435
1.14
1.28
65
1.26
-0.8612
0.2415
664
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.000
1.91
+0.395
1.88
1.98
72
1.06
0.9357
0.0825
161
SOXS 7.000
1.03
+0.295
1.01
1.06
186
0.88
0.7908
0.2202
1638
SOXS 7.500
0.73
+0.255
0.6
0.76
1,475
0.86
0.6556
0.2908
2586
SOXS 8.000
0.47
+0.16
0.45
0.48
2,623
0.94
0.5004
0.3124
7632
SOXS 8.500
0.3
+0.11
0.28
0.31
2,066
0.96
0.362
0.283
1475
SOXS 9.000
0.19
+0.06
0.18
0.2
1,342
1
0.2574
0.2318
4612
Fri Jul 18 2025
Strike
SOXS 6.000
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.000
0.03
+0.01
0
0.06
4
1.01
-0.0642
0.0827
116
SOXS 7.000
0.15
-0.115
0.14
0.16
98
0.91
-0.2094
0.2208
1599
SOXS 7.500
0.32
-0.18
0.3
0.33
250
0.91
-0.3449
0.2916
563
SOXS 8.000
0.58
-0.255
0.56
0.59
71
0.95
-0.5006
0.3134
1225
SOXS 8.500
0.95
-0.275
0.86
0.94
2
0.96
-0.6395
0.284
634
SOXS 9.000
1.35
-0.32
1.26
1.34
17
1.01
-0.7444
0.2328
1219
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
1.75
+0
0.92
2.28
0
1.1
0.8549
0.143
3
SOXS 7.000
1.14
+0.295
1.11
1.16
113
0.9
0.7577
0.1994
281
SOXS 7.500
0.83
+0.24
0.8
0.85
113
0.9
0.6372
0.2374
616
SOXS 8.000
0.59
+0.16
0.58
0.62
1,131
0.93
0.5136
0.2458
3496
SOXS 8.500
0.42
+0.12
0.41
0.45
1,662
0.96
0.4038
0.2304
2484
SOXS 9.000
0.3
+0.085
0.3
0.34
932
1
0.3144
0.2031
1576
Fri Jul 25 2025
Strike
SOXS 6.500
SOXS 7.000
SOXS 7.500
SOXS 8.000
SOXS 8.500
SOXS 9.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOXS 6.500
0.12
-0.07
0.09
0.12
7
0.85
-0.1436
0.1429
124
SOXS 7.000
0.26
-0.11
0.24
0.25
114
0.89
-0.2408
0.1995
1536
SOXS 7.500
0.44
-0.185
0.42
0.45
63
0.9
-0.3614
0.2377
482
SOXS 8.000
0.7
-0.255
0.66
0.72
100
0.9
-0.4852
0.2462
418
SOXS 8.500
1.08
-0.25
0.87
1.31
1
1.03
-0.5952
0.231
48
SOXS 9.000
1.46
-0.285
1.39
1.45
4
0.99
-0.6849
0.2038
81
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.