SOXL 期权链 Direxion Daily Semiconductor Bull 3X ETF

到期日 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 ±10.6% (95.08–117.62) · ATM IV 96.1% · P/C 未平仓量 1.77

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
44.40	48.25		20		1.00	0.0007	-0.018	60	0	0.0700	11	467	165.2%	-0.01	0.0006	-0.022
39.20	43.65				0.99	0.0010	-0.026	65	0	0.1000	1	5	150.1%	-0.01	0.0009	-0.028
34.25	38.40				0.99	0.0016	-0.037	70	0	0.1800	16	393	140.0%	-0.01	0.0015	-0.037
29.30	33.35		5		0.98	0.0026	-0.056	75	0.1000	0.2100	48	105	129.7%	-0.02	0.0025	-0.054
25.50	29.90			127.6%	0.97	0.0040	-0.078	79	0.1500	0.3100	25	106	121.0%	-0.03	0.0039	-0.077
24.60	28.85	5		127.0%	0.97	0.0045	-0.085	80	0.2000	0.3000	386	1,146	118.5%	-0.03	0.0043	-0.085
23.65	27.85			114.4%	0.96	0.0050	-0.093	81	0	0.7000		31	122.0%	-0.04	0.0048	-0.093
22.65	26.90			119.5%	0.96	0.0055	-0.101	82	0.1300	0.3900	315	37	110.7%	-0.04	0.0054	-0.102
21.75	25.80		6	107.7%	0.95	0.0061	-0.110	83	0.0900	0.4300	27	2	106.4%	-0.05	0.0060	-0.111
20.80	24.85			113.5%	0.95	0.0068	-0.121	84	0.1500	0.4800	22	35	106.2%	-0.05	0.0067	-0.122
19.85	24.10	6	79	100.9%	0.94	0.0076	-0.132	85	0.3500	0.5500	299	628	110.1%	-0.06	0.0074	-0.133
18.90	22.80			105.7%	0.93	0.0083	-0.143	86	0.3800	0.5900	7	141	107.4%	-0.07	0.0083	-0.145
17.95	21.85			103.7%	0.92	0.0092	-0.156	87	0.5500	0.6900	30	38	109.3%	-0.08	0.0091	-0.158
17.05	21.00			100.3%	0.91	0.0101	-0.170	88	0.5200	1.00	49	121	110.4%	-0.09	0.0101	-0.171
16.30	20.00			105.2%	0.90	0.0111	-0.183	89	0.6300	0.8900	16	63	105.5%	-0.10	0.0111	-0.185
15.65	19.20	26	203	110.2%	0.89	0.0122	-0.198	90	0.7600	0.9300	337	495	103.7%	-0.11	0.0122	-0.200
14.80	18.00			104.2%	0.88	0.0133	-0.214	91	0.6600	1.01	6	59	98.4%	-0.12	0.0133	-0.215
13.30	17.70			102.1%	0.86	0.0145	-0.229	92	0.9800	1.14	42	78	100.8%	-0.14	0.0145	-0.231
13.40	16.00		5	102.7%	0.85	0.0158	-0.245	93	1.00	1.46	43	92	100.6%	-0.15	0.0157	-0.246
12.45	14.75			94.4%	0.83	0.0170	-0.261	94	1.18	1.67	8	171	100.6%	-0.17	0.0170	-0.263
12.35	13.85	4	207	102.1%	0.81	0.0183	-0.277	95	1.35	1.63	760	186	96.7%	-0.19	0.0183	-0.279
10.75	12.95		3	90.1%	0.79	0.0196	-0.293	96	1.56	2.11	46	37	99.5%	-0.20	0.0196	-0.294
10.10	12.15	12		91.0%	0.77	0.0210	-0.309	97	1.50	2.16	76	48	93.3%	-0.23	0.0210	-0.310
9.50	11.45		10	92.9%	0.75	0.0223	-0.324	98	2.00	2.50	55	102	96.6%	-0.25	0.0222	-0.324
8.65	10.95		3	93.5%	0.73	0.0235	-0.338	99	2.12	3.70	40	25	103.8%	-0.27	0.0235	-0.338
8.35	9.85	62	43	93.0%	0.70	0.0247	-0.350	100	2.51	3.20	174	222	96.0%	-0.29	0.0247	-0.351
7.35	9.25	8	5	90.0%	0.68	0.0258	-0.362	101	2.54	4.25	5	20	99.4%	-0.32	0.0258	-0.362
7.25	8.55	10	68	94.2%	0.65	0.0269	-0.372	102	3.00	4.25	50	79	93.2%	-0.35	0.0268	-0.372
6.35	7.60	14	82	88.1%	0.62	0.0278	-0.380	103	3.45	4.50	30	55	95.3%	-0.38	0.0277	-0.380
5.70	7.85	8	60	94.5%	0.60	0.0285	-0.387	104	3.90	4.85	103	65	94.5%	-0.40	0.0285	-0.387
4.65	7.80	237	144	94.1%	0.57	0.0291	-0.391	105	4.40	5.15	173	147	93.3%	-0.43	0.0291	-0.391
5.50	6.85	98	29	101.8%	0.54	0.0295	-0.393	106	4.60	5.60	52	83	90.3%	-0.46	0.0295	-0.393
4.65	5.50	251	71	91.5%	0.51	0.0298	-0.393	107	3.00	7.05	15	17	89.9%	-0.49	0.0298	-0.393
4.00	5.00	54	35	88.8%	0.48	0.0299	-0.391	108	5.65	6.80	127	55	91.0%	-0.52	0.0298	-0.390
3.45	4.65	6	10	88.2%	0.45	0.0298	-0.386	109	5.45	8.90	83	19	97.3%	-0.55	0.0297	-0.386
3.00	4.00	250	213	85.3%	0.42	0.0295	-0.380	110	6.15	8.00	64	327	85.0%	-0.58	0.0294	-0.379
2.75	3.70	18	299	86.7%	0.39	0.0290	-0.371	111	6.95	8.85	1	2	88.1%	-0.61	0.0290	-0.371
2.60	3.30	74	222	87.6%	0.36	0.0284	-0.361	112	7.45	9.55		11	86.8%	-0.64	0.0284	-0.360
2.27	3.05	33	82	87.8%	0.34	0.0277	-0.350	113	8.05	11.50	9	42	97.5%	-0.66	0.0277	-0.349
2.06	3.00	193	33	90.7%	0.31	0.0268	-0.337	114	9.15	11.10	26	35	90.7%	-0.69	0.0268	-0.336
1.96	2.65	383	449	91.3%	0.29	0.0258	-0.323	115	10.05	11.10	167	853	84.9%	-0.71	0.0258	-0.322
1.60	2.41	21	85	90.1%	0.26	0.0248	-0.308	116	10.40	12.55	4	17	87.5%	-0.74	0.0248	-0.307
1.37	2.03	43	20	88.1%	0.24	0.0236	-0.292	117	11.15	13.60	2	17	90.0%	-0.76	0.0236	-0.291
1.32	1.87	43	32	90.2%	0.22	0.0225	-0.277	118	12.05	14.35	1	5	90.5%	-0.78	0.0225	-0.275
1.16	1.85	46	11	92.2%	0.20	0.0213	-0.261	119	13.05	15.10	7	27	91.8%	-0.80	0.0213	-0.259
1.14	1.30	226	241	89.2%	0.18	0.0200	-0.245	120	13.10	16.05	4	75	93.4%	-0.82	0.0200	-0.243
0.9500	1.43	26	15	92.2%	0.16	0.0188	-0.229	121	13.15	17.00		41	94.1%	-0.83	0.0188	-0.227
0.7500	1.12	12	17	88.7%	0.15	0.0176	-0.214	122	14.10	18.00		28	72.9%	-0.85	0.0176	-0.212
0.6300	1.05	4	23	89.3%	0.14	0.0164	-0.199	123	15.95	19.00	2	3	90.9%	-0.86	0.0164	-0.197
0.5600	0.9900	11	135	90.6%	0.12	0.0152	-0.185	124	16.70	20.00	4	4	90.3%	-0.88	0.0152	-0.183
0.5000	0.7500	57	244	88.6%	0.11	0.0141	-0.171	125	17.20	21.10		230	96.9%	-0.89	0.0141	-0.169
0.4900	0.7000	19	19	90.6%	0.10	0.0131	-0.159	126	18.45	22.05		4	93.3%	-0.90	0.0131	-0.156
0.1800	0.7300	3	15	87.7%	0.09	0.0121	-0.146	127	19.35	23.10		2	95.5%	-0.91	0.0121	-0.144
0.1400	0.5300	11	90	84.7%	0.08	0.0112	-0.135	128	19.90	23.95		3	85.2%	-0.92	0.0112	-0.133
0.2400	0.5000		29	89.3%	0.07	0.0103	-0.125	129	21.60	24.75	1	3	99.6%	-0.93	0.0103	-0.122
0.1000	0.3900	180	136	84.6%	0.07	0.0094	-0.115	130	21.75	26.30	2	243	95.8%	-0.93	0.0094	-0.112
0	0.8300	3	18	97.0%	0.06	0.0087	-0.106	131	22.95	26.90		2	93.4%	-0.94	0.0087	-0.103
0.1900	0.3600	13	40	91.7%	0.05	0.0080	-0.098	132	23.70	27.90		4	101.4%	-0.94	0.0080	-0.095
0	0.5000	3	21	92.5%	0.05	0.0073	-0.090	133	24.75	28.85		12	90.6%	-0.95	0.0073	-0.087
0	0.5500	8	8	96.7%	0.04	0.0067	-0.083	134	25.65	29.95	1	3	73.6%	-0.95	0.0067	-0.080
0.1000	0.3000	42	213	93.6%	0.04	0.0062	-0.077	135	26.60	30.75	1	5	83.6%	-0.96	0.0062	-0.073
0	0.4700	1	9	98.7%	0.04	0.0057	-0.071	136	27.65	31.75			91.4%	-0.96	0.0057	-0.067
0	0.4500		5	100.2%	0.03	0.0052	-0.065	137	28.55	33.00		2	84.5%	-0.97	0.0052	-0.062
0	0.2000		12	90.0%	0.03	0.0048	-0.060	138	29.50	33.75			82.2%	-0.97	0.0048	-0.057
0	0.4200	3	4	103.6%	0.03	0.0044	-0.056	139	30.40	34.70	5	2	110.6%	-0.97	0.0044	-0.052
0	0.3700	8	70	103.6%	0.03	0.0040	-0.052	140	31.65	35.55	4	22	80.1%	-0.97	0.0041	-0.048
0.0500	0.3500	8	4	107.1%	0.02	0.0037	-0.048	141	32.50	37.00		1	105.2%	-0.98	0.0038	-0.044
0	0.1600	1	2	95.2%	0.02	0.0034	-0.045	142	33.40	37.70				-0.98	0.0035	-0.041
0	0.4500	2	1	113.7%	0.02	0.0032	-0.041	143	34.20	38.65				-0.98	0.0032	-0.037
0	1.20		48	139.6%	0.02	0.0029	-0.039	144	35.50	39.65		3	75.3%	-0.98	0.0030	-0.034
0	0.1500	1	26	100.1%	0.02	0.0027	-0.036	145	36.40	41.00		1	108.4%	-0.98	0.0027	-0.032
0	1.70		1	156.0%	0.01	0.0025	-0.034	146	37.35	41.65	1	1		-0.98	0.0025	-0.029
0	1.70		4	158.5%	0.01	0.0023	-0.031	147	38.60	42.65			100.5%	-0.99	0.0024	-0.027
0	1.84			163.9%	0.01	0.0022	-0.029	148	39.45	44.00			117.5%	-0.99	0.0022	-0.025
0	1.70		2	163.3%	0.01	0.0020	-0.027	149	40.45	44.65			119.6%	-0.99	0.0020	-0.023
0	0.2800	11	68	119.2%	0.01	0.0019	-0.026	150	41.30	45.80	1	4		-0.99	0.0019	-0.021
0	1.50		2	163.5%	0.01	0.0017	-0.024	151	42.30	46.60				-0.99	0.0018	-0.020
0	1.70		6	170.4%	0.01	0.0016	-0.023	152	43.30	47.60	2	2	103.3%	-0.99	0.0017	-0.018
0	1.06		1	155.3%	0.01	0.0016	-0.022	152.5	43.95	48.10			123.5%	-0.99	0.0016	-0.018
0	1.90		23	177.1%	0.01	0.0015	-0.021	153	44.30	48.80				-0.99	0.0016	-0.017
0	0.4400	1		135.7%	0.01	0.0014	-0.020	154	45.25	50.00			113.7%	-0.99	0.0015	-0.016
0	0.7300		32	149.9%	0.01	0.0013	-0.019	155	46.30	50.95		8	115.5%	-0.99	0.0014	-0.015
0	1.74			180.4%	0.01	0.0012	-0.018	156	47.25	52.00				-0.99	0.0013	-0.014
0	2.30			194.6%	0.01	0.0012	-0.017	157	48.75	52.60			128.4%	-0.99	0.0012	-0.013
0	2.30			195.8%	0.01	0.0011	-0.017	157.5	48.65	53.35				-0.99	0.0012	-0.012
0	1.44		2	177.5%	0.01	0.0011	-0.016	158	49.75	54.00			152.0%	-0.99	0.0012	-0.012
0	1.64			184.7%	0.01	0.0010	-0.015	159	50.35	55.00			132.1%	-0.99	0.0011	-0.011

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。

波动率微笑 — Sep 09, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

SOXL 期权链 Direxion Daily Semiconductor Bull 3X ETF

波动率微笑 — Sep 09, 2026

非必需消费品

ETF

科技

金融服务

工业

能源