SOXL 期权链 Direxion Daily Semiconductor Bull 3X ETF
Cboe delayed options data · 截至 03:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.0% (104.26–108.44) · ATM IV 454.7% · P/C 未平仓量 1.28
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 39.00 | 43.25 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2 | 107 | 0.00 | 0.0000 | 0.000 | ||||
| 34.20 | 38.35 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 26 | 67 | 0.00 | 0.0000 | 0.000 | ||||
| 29.40 | 33.25 | 2 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 22 | 414 | 0.00 | 0.0000 | 0.000 | |||
| 25.00 | 29.25 | 43 | 1.00 | 0.0000 | 0.000 | 79 | 0 | 0.1800 | 56 | 857 | 0.00 | 0.0000 | 0.000 | |||
| 24.10 | 28.80 | 42 | 8 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 245 | 850 | 0.00 | 0.0000 | 0.000 | ||
| 23.00 | 27.00 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 81 | 0 | 0.1300 | 11 | 61 | 0.00 | 0.0000 | 0.000 | ||
| 22.40 | 26.50 | 1 | 1.00 | 0.0000 | 0.000 | 82 | 0 | 1.70 | 2 | 68 | 0.00 | 0.0000 | 0.000 | |||
| 21.00 | 25.50 | 1 | 1.00 | 0.0000 | 0.000 | 83 | 0 | 5.00 | 14 | 103 | 0.00 | 0.0000 | 0.000 | |||
| 19.80 | 24.75 | 1 | 1.00 | 0.0000 | 0.000 | 84 | 0 | 0.1000 | 2 | 38 | 0.00 | 0.0000 | 0.000 | |||
| 19.40 | 23.50 | 1 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 280 | 936 | 0.00 | 0.0000 | 0.000 | |||
| 18.00 | 22.55 | 1 | 1.00 | 0.0000 | 0.000 | 86 | 0 | 0.0700 | 43 | 177 | 0.00 | 0.0000 | 0.000 | |||
| 17.00 | 21.65 | 1.00 | 0.0000 | 0.000 | 87 | 0 | 5.00 | 36 | 106 | 0.00 | 0.0000 | 0.000 | ||||
| 16.40 | 20.50 | 1 | 1.00 | 0.0000 | 0.000 | 88 | 0 | 0.4100 | 101 | 212 | 0.00 | 0.0000 | 0.000 | |||
| 15.40 | 19.55 | 11 | 10 | 1.00 | 0.0000 | 0.000 | 89 | 0 | 0.2200 | 37 | 384 | 0.00 | 0.0000 | 0.000 | ||
| 14.40 | 17.60 | 9 | 15 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 1,203 | 2,775 | 0.00 | 0.0000 | 0.000 | ||
| 13.20 | 17.30 | 2 | 1.00 | 0.0000 | 0.000 | 91 | 0 | 0.0100 | 173 | 194 | 0.00 | 0.0000 | 0.000 | |||
| 12.40 | 16.40 | 35 | 1.00 | 0.0000 | 0.000 | 92 | 0 | 0.0100 | 673 | 741 | 0.00 | 0.0000 | 0.000 | |||
| 10.65 | 15.50 | 12 | 11 | 1.00 | 0.0000 | 0.000 | 93 | 0 | 0.0100 | 596 | 838 | 0.00 | 0.0000 | 0.000 | ||
| 10.40 | 14.25 | 60 | 83 | 1.00 | 0.0000 | 0.000 | 94 | 0 | 0.0100 | 385 | 1,554 | 0.00 | 0.0000 | 0.000 | ||
| 9.30 | 12.95 | 264 | 5 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 824 | 2,712 | 800.2% | 0.00 | 0.0000 | 0.000 | |
| 8.00 | 12.85 | 16 | 6 | 1.00 | 0.0000 | 0.000 | 96 | 0 | 0.0400 | 366 | 360 | 0.00 | 0.0000 | 0.000 | ||
| 7.00 | 11.80 | 11 | 8 | 1.00 | 0.0000 | 0.000 | 97 | 0 | 0.1000 | 332 | 618 | 666.8% | 0.00 | 0.0000 | 0.000 | |
| 6.00 | 10.05 | 17 | 1 | 1.00 | 0.0000 | 0.000 | 98 | 0 | 0.0300 | 381 | 570 | 600.3% | 0.00 | 0.0000 | 0.000 | |
| 5.90 | 8.50 | 14 | 1 | 1.00 | 0.0000 | 0.000 | 99 | 0 | 0.0100 | 533 | 589 | 533.8% | 0.00 | 0.0000 | 0.000 | |
| 5.75 | 7.10 | 268 | 66 | 1.00 | 0.0000 | 0.000 | 100 | 0.0100 | 0.0400 | 2,369 | 3,617 | 577.2% | -0.01 | 0.0095 | -0.010 | |
| 4.20 | 6.45 | 207 | 171 | 1.00 | 0.0006 | -0.000 | 101 | 0.0100 | 0.0500 | 2,666 | 391 | 513.0% | -0.01 | 0.0124 | -0.010 | |
| 2.27 | 6.60 | 205 | 132 | 1.00 | 0.0045 | -0.001 | 102 | 0.0400 | 0.0500 | 2,051 | 804 | 464.3% | -0.04 | 0.0324 | -0.040 | |
| 2.89 | 4.25 | 735 | 504 | 483.8% | 0.99 | 0.0125 | -0.003 | 103 | 0.0700 | 0.1400 | 2,639 | 254 | 456.5% | -0.07 | 0.0554 | -0.070 |
| 1.64 | 3.60 | 1,352 | 377 | 417.2% | 0.99 | 0.0291 | -0.005 | 104 | 0.0500 | 0.2700 | 2,294 | 280 | 400.9% | -0.07 | 0.0790 | -0.050 |
| 1.50 | 2.39 | 4,264 | 1,214 | 477.2% | 0.89 | 0.1576 | -0.061 | 105 | 0.2300 | 0.5300 | 4,675 | 663 | 411.4% | -0.22 | 0.1573 | -0.230 |
| 0.9800 | 1.71 | 6,880 | 712 | 490.7% | 0.60 | 0.2084 | -0.541 | 106 | 0.5300 | 0.9600 | 3,369 | 230 | 418.7% | -0.40 | 0.2115 | -0.530 |
| 0.5000 | 0.9300 | 11.2K | 815 | 426.1% | 0.39 | 0.2048 | -0.500 | 107 | 0.8800 | 1.60 | 1,345 | 134 | 409.9% | -0.65 | 0.2659 | -0.319 |
| 0.2700 | 0.6000 | 6,636 | 532 | 452.0% | 0.23 | 0.1471 | -0.270 | 108 | 0.6800 | 3.00 | 272 | 613 | 366.8% | -0.98 | 0.0596 | -0.005 |
| 0.0500 | 0.3200 | 1,792 | 290 | 424.2% | 0.07 | 0.0778 | -0.050 | 109 | 1.97 | 4.25 | 467 | 109 | 650.1% | -1.00 | 0.0113 | -0.001 |
| 0.0800 | 0.2000 | 4,830 | 1,306 | 489.1% | 0.07 | 0.0586 | -0.080 | 110 | 3.05 | 4.65 | 294 | 3,032 | 610.6% | -1.00 | 0.0003 | 0.000 |
| 0.0400 | 0.2700 | 1,188 | 371 | 599.6% | 0.04 | 0.0339 | -0.040 | 111 | 3.55 | 6.05 | 105 | 89 | 755.8% | -1.00 | 0.0000 | 0.000 |
| 0.0100 | 0.0500 | 729 | 640 | 496.3% | 0.01 | 0.0133 | -0.010 | 112 | 5.00 | 6.85 | 716 | 363 | -1.00 | 0.0000 | 0.000 | |
| 0.0100 | 0.0500 | 377 | 672 | 567.6% | 0.01 | 0.0104 | -0.010 | 113 | 5.05 | 8.60 | 70 | 260 | -1.00 | 0.0000 | 0.000 | |
| 0.0100 | 0.0200 | 317 | 700 | 576.5% | 0.01 | 0.0084 | -0.010 | 114 | 6.50 | 8.65 | 49 | 130 | 571.9% | -1.00 | 0.0000 | 0.000 |
| 0 | 0.0200 | 2,571 | 2,570 | 607.5% | 0.00 | 0.0000 | 0.000 | 115 | 6.40 | 10.60 | 112 | 202 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.2000 | 132 | 232 | 0.00 | 0.0000 | 0.000 | 116 | 7.35 | 12.05 | 12 | 136 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 5.00 | 490 | 640 | 0.00 | 0.0000 | 0.000 | 117 | 8.15 | 13.00 | 22 | 30 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 308 | 436 | 725.0% | 0.00 | 0.0000 | 0.000 | 118 | 9.15 | 13.90 | 44 | 60 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0500 | 51 | 439 | 0.00 | 0.0000 | 0.000 | 119 | 11.40 | 14.10 | 38 | 48 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0200 | 618 | 1,124 | 829.7% | 0.00 | 0.0000 | 0.000 | 120 | 12.80 | 14.70 | 109 | 209 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0400 | 77 | 106 | 0.00 | 0.0000 | 0.000 | 121 | 12.30 | 16.60 | 2 | 28 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 28 | 209 | 0.00 | 0.0000 | 0.000 | 122 | 14.05 | 16.95 | 57 | 155 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.7600 | 35 | 131 | 0.00 | 0.0000 | 0.000 | 123 | 15.05 | 18.25 | 14 | 206 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 6 | 68 | 0.00 | 0.0000 | 0.000 | 124 | 15.50 | 19.30 | 21 | 58 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 249 | 1,068 | 0.00 | 0.0000 | 0.000 | 125 | 16.45 | 20.30 | 37 | 69 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.5000 | 1 | 63 | 0.00 | 0.0000 | 0.000 | 126 | 17.15 | 21.60 | 5 | 14 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1500 | 1 | 64 | 0.00 | 0.0000 | 0.000 | 127 | 18.30 | 22.60 | 1 | 2 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0700 | 1 | 146 | 0.00 | 0.0000 | 0.000 | 128 | 20.10 | 23.60 | 1 | 7 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 2 | 77 | 0.00 | 0.0000 | 0.000 | 129 | 20.15 | 25.10 | 1 | 21 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 226 | 1,049 | 0.00 | 0.0000 | 0.000 | 130 | 21.85 | 25.50 | 19 | 45 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 28 | 0.00 | 0.0000 | 0.000 | 131 | 22.40 | 26.55 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.6500 | 23 | 80 | 0.00 | 0.0000 | 0.000 | 132 | 23.10 | 27.60 | 12 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0200 | 1 | 74 | 0.00 | 0.0000 | 0.000 | 133 | 24.35 | 28.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.7300 | 18 | 0.00 | 0.0000 | 0.000 | 134 | 25.15 | 29.60 | 2 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 13 | 1,238 | 0.00 | 0.0000 | 0.000 | 135 | 26.10 | 30.75 | 2 | 11 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 2.37 | 43 | 0.00 | 0.0000 | 0.000 | 136 | 27.10 | 31.60 | 1 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2100 | 33 | 0.00 | 0.0000 | 0.000 | 137 | 28.10 | 32.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0100 | 358 | 0.00 | 0.0000 | 0.000 | 138 | 29.30 | 33.60 | 1 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.37 | 38 | 0.00 | 0.0000 | 0.000 | 139 | 30.10 | 34.80 | 1 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 6 | 887 | 0.00 | 0.0000 | 0.000 | 140 | 31.40 | 35.60 | 8 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.7300 | 30 | 0.00 | 0.0000 | 0.000 | 141 | 32.20 | 36.60 | 1 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 208 | 0.00 | 0.0000 | 0.000 | 142 | 33.10 | 37.60 | 2 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.72 | 14 | 0.00 | 0.0000 | 0.000 | 143 | 34.35 | 38.60 | 2 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.97 | 103 | 0.00 | 0.0000 | 0.000 | 144 | 35.30 | 39.85 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 74 | 0.00 | 0.0000 | 0.000 | 145 | 36.30 | 40.60 | 8 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.92 | 79 | 0.00 | 0.0000 | 0.000 | 146 | 37.30 | 41.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.72 | 11 | 0.00 | 0.0000 | 0.000 | 147 | 38.15 | 42.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 18 | 0.00 | 0.0000 | 0.000 | 148 | 39.15 | 43.60 | 90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.72 | 13 | 0.00 | 0.0000 | 0.000 | 149 | 40.10 | 44.60 | 90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 1 | 256 | 0.00 | 0.0000 | 0.000 | 150 | 41.30 | 45.60 | 2 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.92 | 13 | 0.00 | 0.0000 | 0.000 | 151 | 42.35 | 46.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.72 | 60 | 0.00 | 0.0000 | 0.000 | 152 | 43.30 | 47.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.51 | 57 | 0.00 | 0.0000 | 0.000 | 152.5 | 43.60 | 48.45 | 6 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.72 | 30 | 0.00 | 0.0000 | 0.000 | 153 | 44.35 | 48.60 | 6 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.72 | 5 | 22 | 0.00 | 0.0000 | 0.000 | 154 | 45.55 | 49.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.92 | 1 | 27 | 0.00 | 0.0000 | 0.000 | 155 | 46.55 | 50.55 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.92 | 11 | 0.00 | 0.0000 | 0.000 | 156 | 47.35 | 51.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.72 | 1 | 7 | 0.00 | 0.0000 | 0.000 | 157 | 48.15 | 52.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.87 | 1 | 1 | 0.00 | 0.0000 | 0.000 | 157.5 | 48.80 | 53.10 | 14 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6700 | 1 | 0.00 | 0.0000 | 0.000 | 158 | 49.30 | 53.60 | 14 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 7 | 0.00 | 0.0000 | 0.000 | 159 | 50.35 | 54.60 | -1.00 | 0.0000 | 0.000 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。