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
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
SOXS250314C00015500
|
Mar 07, 2025 9:36
|
15.50
|
10.13
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
SOXS250314C00016000
|
Mar 10, 2025 13:21
|
16
|
10.99
|
0
|
0
|
0
|
0
|
38
|
0
|
0.00
|
|
|
SOXS250314C00016500
|
Feb 24, 2025 12:45
|
16.50
|
2.93
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
SOXS250314C00017000
|
Mar 11, 2025 11:35
|
17
|
11
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
SOXS250314C00017500
|
Mar 06, 2025 10:42
|
17.50
|
7.82
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
SOXS250314C00018000
|
Mar 11, 2025 14:03
|
18
|
10
|
0
|
0
|
0
|
0
|
8
|
0
|
0.00
|
|
|
SOXS250314C00018500
|
Mar 04, 2025 10:27
|
18.50
|
8.08
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
SOXS250314C00019000
|
Mar 11, 2025 15:07
|
19
|
7.80
|
0
|
0
|
0
|
0
|
57
|
0
|
0.00
|
|
|
SOXS250314C00019500
|
Mar 10, 2025 11:31
|
19.50
|
6.90
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
SOXS250314C00020000
|
Mar 11, 2025 15:21
|
20
|
7.26
|
0
|
0
|
0
|
0
|
29
|
0
|
0.00
|
|
|
SOXS250314C00020500
|
Mar 11, 2025 11:19
|
20.50
|
7.88
|
0
|
0
|
0
|
0
|
7
|
0
|
0.00
|
|
|
SOXS250314C00021000
|
Mar 11, 2025 12:35
|
21
|
7.30
|
0
|
0
|
0
|
0
|
13
|
0
|
0.00
|
|
|
SOXS250314C00021500
|
Mar 11, 2025 10:05
|
21.50
|
6.41
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
SOXS250314C00022000
|
Mar 11, 2025 13:33
|
22
|
7.31
|
0
|
0
|
0
|
0
|
20
|
0
|
0.00
|
|
|
SOXS250314C00022500
|
Mar 11, 2025 10:00
|
22.50
|
5.27
|
0
|
0
|
0
|
0
|
100
|
0
|
0.00
|
|
|
SOXS250314C00023000
|
Mar 11, 2025 15:39
|
23
|
4.70
|
0
|
0
|
0
|
0
|
163
|
0
|
0.00
|
|
|
SOXS250314C00023500
|
Mar 11, 2025 15:39
|
23.50
|
4.25
|
0
|
0
|
0
|
0
|
105
|
0
|
0.00
|
|
|
SOXS250314C00024000
|
Mar 11, 2025 15:39
|
24
|
3.83
|
0
|
0
|
0
|
0
|
185
|
0
|
0.00
|
|
|
SOXS250314C00024500
|
Mar 11, 2025 15:10
|
24.50
|
3.05
|
0
|
0
|
0
|
0
|
24
|
0
|
0.00
|
|
|
SOXS250314C00025000
|
Mar 11, 2025 15:56
|
25
|
3.43
|
0
|
0
|
0
|
0
|
81
|
0
|
0.00
|
|
|
SOXS250314C00025500
|
Mar 11, 2025 15:50
|
25.50
|
2.71
|
0
|
0
|
0
|
0
|
77
|
0
|
0.00
|
|
|
SOXS250314C00026000
|
Mar 11, 2025 15:56
|
26
|
2.75
|
0
|
0
|
0
|
0
|
97
|
0
|
0.00
|
|
|
SOXS250314C00026500
|
Mar 11, 2025 15:50
|
26.50
|
2.12
|
0
|
0
|
0
|
0
|
80
|
0
|
0.00
|
|
|
SOXS250314C00027000
|
Mar 11, 2025 15:59
|
27
|
2.23
|
0
|
0
|
0
|
0
|
367
|
0
|
0.00
|
|
|
SOXS250314C00028000
|
Mar 11, 2025 15:53
|
28
|
1.65
|
0
|
0
|
0
|
0
|
689
|
0
|
0.00
|
|
|
SOXS250314C00029000
|
Mar 11, 2025 15:56
|
29
|
1.30
|
0
|
0
|
0
|
0
|
301
|
0
|
0.13
|
|
|
SOXS250314C00030000
|
Mar 11, 2025 15:56
|
30
|
0.95
|
0
|
0
|
0
|
0
|
530
|
0
|
0.25
|
|
|
SOXS250314C00031000
|
Mar 11, 2025 15:52
|
31
|
0.70
|
0
|
0
|
0
|
0
|
150
|
0
|
0.25
|
|
|
SOXS250314C00032000
|
Mar 11, 2025 15:15
|
32
|
0.46
|
0
|
0
|
0
|
0
|
145
|
0
|
0.25
|
|
|
SOXS250314C00033000
|
Mar 11, 2025 15:44
|
33
|
0.38
|
0
|
0
|
0
|
0
|
62
|
0
|
0.50
|
|
|
SOXS250314C00034000
|
Mar 11, 2025 13:23
|
34
|
0.60
|
0
|
0
|
0
|
0
|
41
|
0
|
0.50
|
|
|
SOXS250314C00035000
|
Mar 11, 2025 14:44
|
35
|
0.13
|
0
|
0
|
0
|
0
|
23
|
0
|
0.50
|
|
|
SOXS250314C00036000
|
Mar 11, 2025 13:02
|
36
|
0.31
|
0
|
0
|
0
|
0
|
23
|
0
|
0.50
|
|
|
SOXS250314C00037000
|
Mar 11, 2025 14:29
|
37
|
0.10
|
0
|
0
|
0
|
0
|
31
|
0
|
0.50
|
|
