Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
SOXS250314C00015000
|
Mar 07, 2025 15:22
|
15
|
9.72
|
11.25
|
13.60
|
0
|
0
|
4
|
81
|
5.23
|
|
|
SOXS250314C00015500
|
Mar 07, 2025 9:36
|
15.50
|
10.13
|
10.05
|
13.75
|
0
|
0
|
2
|
2
|
6.70
|
|
|
SOXS250314C00016000
|
Mar 10, 2025 13:21
|
16
|
10.99
|
10
|
13
|
0
|
0
|
38
|
7
|
5.86
|
|
|
SOXS250314C00016500
|
Feb 24, 2025 12:45
|
16.50
|
2.93
|
9.60
|
12.55
|
0
|
0
|
1
|
7
|
5.73
|
|
|
SOXS250314C00017000
|
Mar 10, 2025 13:34
|
17
|
11
|
9.55
|
11.60
|
0.87
|
8.59
|
1
|
156
|
4.37
|
|
|
SOXS250314C00017500
|
Mar 06, 2025 10:42
|
17.50
|
7.82
|
8.85
|
11.55
|
0
|
0
|
2
|
27
|
5.25
|
|
|
SOXS250314C00018000
|
Mar 11, 2025 14:03
|
18
|
10
|
8.55
|
10.60
|
3.70
|
58.73
|
8
|
567
|
3.97
|
|
|
SOXS250314C00018500
|
Mar 04, 2025 10:27
|
18.50
|
8.08
|
8.05
|
10.10
|
0
|
0
|
1
|
38
|
3.78
|
|
|
SOXS250314C00019000
|
Mar 11, 2025 15:07
|
19
|
7.80
|
8.80
|
10.30
|
0.35
|
4.70
|
57
|
272
|
3.46
|
|
|
SOXS250314C00019500
|
Mar 10, 2025 11:31
|
19.50
|
6.90
|
6.90
|
9.15
|
0
|
0
|
12
|
220
|
3.53
|
|
|
SOXS250314C00020000
|
Mar 11, 2025 15:13
|
20
|
7.26
|
6.85
|
8.45
|
-0.50
|
-6.44
|
29
|
184
|
2.84
|
|
|
SOXS250314C00020500
|
Mar 07, 2025 15:53
|
20.50
|
3.97
|
6.75
|
7.95
|
0
|
0
|
7
|
219
|
2.68
|
|
|
SOXS250314C00021000
|
Mar 11, 2025 12:35
|
21
|
7.30
|
6.40
|
7.85
|
2.50
|
52.08
|
13
|
143
|
3.37
|
|
|
SOXS250314C00021500
|
Mar 11, 2025 10:05
|
21.50
|
6.41
|
6.40
|
7.20
|
0.34
|
5.60
|
2
|
86
|
1.92
|
|
|
SOXS250314C00022000
|
Mar 11, 2025 13:33
|
22
|
7.31
|
5.75
|
6.95
|
1.26
|
20.83
|
20
|
509
|
1.95
|
|
|
SOXS250314C00022500
|
Mar 11, 2025 10:00
|
22.50
|
5.27
|
3.85
|
6.15
|
-0.38
|
-6.73
|
100
|
207
|
2.46
|
|
|
SOXS250314C00023000
|
Mar 11, 2025 13:30
|
23
|
4.70
|
4.40
|
6.15
|
0.05
|
1.08
|
163
|
228
|
1.44
|
|
|
SOXS250314C00023500
|
Mar 11, 2025 11:15
|
23.50
|
4.25
|
4.40
|
5.40
|
0.07
|
1.67
|
105
|
470
|
1.65
|
|
|
SOXS250314C00024000
|
Mar 11, 2025 15:39
|
24
|
3.83
|
4.35
|
5.25
|
-0.06
|
-1.54
|
185
|
295
|
2.19
|
|
|
SOXS250314C00024500
|
Mar 11, 2025 15:10
|
24.50
|
3.05
|
3.90
|
4.35
|
-0.44
|
-12.61
|
24
|
152
|
1.76
|
|
|
SOXS250314C00025000
|
Mar 11, 2025 15:56
|
25
|
3.43
|
3.40
|
4.30
|
0.23
|
7.19
|
81
|
289
|
1.91
|
|
|
SOXS250314C00025500
|
Mar 11, 2025 15:07
|
25.50
|
2.71
|
3.15
|
3.80
|
-0.54
|
-16.62
|
77
|
160
|
1.88
|
|
|
SOXS250314C00026000
|
Mar 11, 2025 15:22
|
26
|
2.75
|
2.76
|
3
|
0.14
|
5.36
|
97
|
424
|
1.58
|
|
|
SOXS250314C00026500
|
Mar 11, 2025 15:07
|
26.50
|
2.12
|
2.36
|
3.95
|
-0.35
|
-14.17
|
80
|
253
|
2.24
|
|
|
SOXS250314C00027000
|
Mar 11, 2025 15:46
|
27
|
2.23
|
2.11
|
3.15
|
0.09
|
4.21
|
367
|
758
|
1.98
|
|
|
SOXS250314C00028000
|
Mar 11, 2025 15:49
|
28
|
1.65
|
1.06
|
2.39
|
0.02
|
1.23
|
689
|
440
|
1.60
|
|
|
SOXS250314C00029000
|
Mar 11, 2025 14:33
|
29
|
1.30
|
1.20
|
1.59
|
0.03
|
2.36
|
301
|
1.65K
|
1.71
|
|
|
SOXS250314C00030000
|
Mar 11, 2025 15:52
|
30
|
0.95
|
1.04
|
1.26
|
-0.25
|
-20.83
|
530
|
608
|
1.83
|
|
|
SOXS250314C00031000
|
Mar 11, 2025 15:52
|
31
|
0.70
|
0.67
|
0.87
|
-0.27
|
-27.84
|
150
|
158
|
1.73
|
|
|
SOXS250314C00032000
|
Mar 11, 2025 15:15
|
32
|
0.46
|
0.39
|
1.20
|
-0.27
|
-36.99
|
145
|
118
|
2.02
|
|
|
SOXS250314C00033000
|
Mar 11, 2025 15:21
|
33
|
0.38
|
0.18
|
1.89
|
-0.30
|
-44.12
|
62
|
73
|
2.55
|
|
|
SOXS250314C00034000
|
Mar 11, 2025 13:23
|
34
|
0.60
|
0.23
|
2.26
|
0.21
|
53.85
|
41
|
56
|
3.03
|
|
|
SOXS250314C00035000
|
Mar 11, 2025 14:44
|
35
|
0.13
|
0.19
|
0.29
|
-0.17
|
-56.67
|
23
|
232
|
1.84
|
|
|
SOXS250314C00036000
|
Mar 11, 2025 12:04
|
36
|
0.31
|
0.08
|
0.23
|
0.07
|
29.17
|
23
|
4
|
1.80
|
|
|
SOXS250314C00037000
|
Mar 11, 2025 14:29
|
37
|
0.10
|
0
|
0.35
|
-0.13
|
-56.52
|
31
|
205
|
2.01
|
|
