SOXL 期权链 Direxion Daily Semiconductor Bull 3X ETF

到期日 Cboe delayed options data · 截至 15:43 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 ±28.2% (71.79–128.14) · ATM IV 121.8% · P/C 未平仓量 1.63

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
49.15	52.05	5	358	154.0%	0.96	0.0020	-0.059	50	0.8600	1.00	215	7,173	157.8%	-0.04	0.0019	-0.064
48.20	51.15		144	153.0%	0.95	0.0021	-0.062	51	0.8200	1.11	34	778	155.2%	-0.04	0.0021	-0.067
47.25	50.20		146	151.0%	0.95	0.0022	-0.065	52	0.9000	1.22	11	639	154.7%	-0.05	0.0022	-0.070
46.35	49.30		94	150.7%	0.95	0.0024	-0.069	53	0.9400	1.29	25	1,049	152.7%	-0.05	0.0023	-0.073
45.40	48.35		124	148.5%	0.94	0.0025	-0.072	54	0.9500	1.46	27	1,716	151.8%	-0.05	0.0025	-0.076
44.50	47.45	1	201	147.9%	0.94	0.0027	-0.075	55	1.20	1.40	92	5,797	150.9%	-0.06	0.0026	-0.080
43.60	46.55		169	147.0%	0.94	0.0028	-0.079	56	1.14	1.48	10	514	147.4%	-0.06	0.0028	-0.083
42.80	45.65		41	147.5%	0.93	0.0030	-0.083	57	1.20	1.60	10	673	146.2%	-0.07	0.0029	-0.087
41.80	44.75		40	145.0%	0.93	0.0031	-0.086	58	1.28	1.87	6	2,973	147.1%	-0.07	0.0031	-0.090
40.90	43.90		17	144.4%	0.92	0.0033	-0.090	59	1.38	1.95	7	451	145.6%	-0.07	0.0033	-0.094
40.00	42.80	6	510	140.6%	0.92	0.0035	-0.094	60	1.65	1.87	244	5,005	144.1%	-0.08	0.0035	-0.098
39.10	42.15		15	142.2%	0.92	0.0037	-0.098	61	1.59	2.09		829	142.2%	-0.08	0.0036	-0.102
38.25	41.25		54	141.2%	0.91	0.0039	-0.102	62	1.64	2.19	3	319	140.2%	-0.09	0.0038	-0.105
37.40	40.40		10	140.6%	0.90	0.0041	-0.106	63	1.78	2.45	3	276	140.8%	-0.09	0.0040	-0.110
36.40	39.45		80	137.4%	0.90	0.0043	-0.110	64	1.93	2.65	4	219	140.6%	-0.10	0.0042	-0.114
35.70	38.60	1	524	138.1%	0.89	0.0045	-0.114	65	2.35	2.45	160	2,732	138.8%	-0.10	0.0044	-0.117
34.85	37.75	1	146	137.1%	0.89	0.0047	-0.118	66	2.35	2.74	2	612	137.9%	-0.11	0.0046	-0.122
31.65	34.40	4	705	134.3%	0.86	0.0055	-0.135	70	3.05	3.55	348	5,102	135.6%	-0.14	0.0055	-0.138
27.95	30.65	3	882	133.3%	0.82	0.0067	-0.156	75	4.15	4.70	171	3,382	132.3%	-0.17	0.0066	-0.159
24.70	26.65	41	350	130.3%	0.78	0.0078	-0.176	80	5.20	6.00	158	6,618	127.6%	-0.22	0.0078	-0.178
21.40	23.25	10	379	127.7%	0.73	0.0089	-0.193	85	6.50	7.70	93	3,515	123.9%	-0.27	0.0088	-0.194
17.95	20.00	31	963	122.6%	0.68	0.0098	-0.206	90	8.75	9.70	223	5,788	123.8%	-0.32	0.0098	-0.207
16.40	18.30	57		122.2%	0.65	0.0103	-0.212	93	10.05	10.95	9	40	122.5%	-0.35	0.0103	-0.213
15.80	17.60	23		120.8%	0.64	0.0104	-0.214	94	10.45	11.65	18	20	123.0%	-0.36	0.0104	-0.215
15.35	16.95	174	803	120.3%	0.62	0.0106	-0.216	95	11.00	11.95	71	4,030	122.2%	-0.37	0.0106	-0.216
14.85	16.75	1	3	121.4%	0.61	0.0107	-0.217	96	10.70	12.60	4	23	119.1%	-0.38	0.0107	-0.218
14.55	17.40	3		125.1%	0.61	0.0107	-0.218	96.5	10.90	12.90		1	119.0%	-0.39	0.0107	-0.218
14.40	16.20	1	2	121.1%	0.60	0.0108	-0.218	97	12.10	12.95	17	12	122.2%	-0.40	0.0108	-0.219
14.15	16.95		1	125.4%	0.60	0.0108	-0.219	97.5	11.40	13.50		5	119.1%	-0.40	0.0109	-0.219
14.00	15.45	7	2	120.1%	0.59	0.0109	-0.219	98	11.95	13.65		36	119.8%	-0.41	0.0109	-0.220
13.65	16.50			125.1%	0.59	0.0110	-0.220	98.5	12.35	13.95		1	120.5%	-0.41	0.0110	-0.220
13.45	15.75	15	20	122.9%	0.58	0.0110	-0.220	99	13.00	14.15	3	11	121.8%	-0.42	0.0110	-0.220
13.25	16.00		43	125.0%	0.57	0.0111	-0.220	99.5	13.20	14.25	4	6	120.6%	-0.42	0.0111	-0.221
13.80	14.65	318	1,991	123.4%	0.57	0.0111	-0.221	100	13.50	14.40	135	5,560	120.1%	-0.43	0.0111	-0.221
12.60	15.35		8	124.9%	0.56	0.0112	-0.221	101	13.50	15.25	16	20	118.8%	-0.44	0.0112	-0.221
12.45	14.05	23	10	122.1%	0.55	0.0112	-0.222	102	13.65	16.35	2	27	119.2%	-0.45	0.0113	-0.222
11.70	14.15	14	77	122.8%	0.53	0.0113	-0.222	103	14.05	16.50	12	23	116.4%	-0.46	0.0113	-0.222
11.50	14.20		6	123.8%	0.53	0.0113	-0.222	103.5	14.30	16.55	1	1	115.1%	-0.47	0.0114	-0.222
11.30	13.95	21	83	123.5%	0.52	0.0114	-0.222	104	14.55	17.00		1	115.5%	-0.47	0.0114	-0.222
11.10	13.65		5	123.0%	0.52	0.0114	-0.222	104.5	14.85	17.40	4		115.9%	-0.48	0.0114	-0.221
11.25	12.35	82	1,742	119.7%	0.51	0.0114	-0.221	105	16.20	17.50	45	4,091	119.4%	-0.49	0.0114	-0.221
10.70	13.25	1	1	122.8%	0.51	0.0114	-0.221	105.5	16.10	17.95			118.3%	-0.49	0.0114	-0.221
10.55	13.15		4	123.3%	0.50	0.0114	-0.221	106	16.35	18.30	25		118.1%	-0.50	0.0114	-0.221
10.30	12.90	1		122.7%	0.50	0.0114	-0.221	106.5	15.95	18.70			115.4%	-0.50	0.0115	-0.221
10.20	11.55	20	29	118.0%	0.49	0.0114	-0.221	107	16.30	19.00		1	115.4%	-0.51	0.0115	-0.220
10.00	12.45		2	122.5%	0.49	0.0114	-0.220	107.5	16.90	19.30			116.5%	-0.51	0.0115	-0.220
9.80	11.65	13	18	119.7%	0.48	0.0114	-0.220	108	17.00	19.60	1	1	115.4%	-0.52	0.0115	-0.220
9.55	10.85			118.1%	0.47	0.0114	-0.219	109	17.50	20.20			114.5%	-0.53	0.0115	-0.219
9.60	10.25	358	1,856	118.6%	0.46	0.0114	-0.218	110	19.50	20.50	75	3,819	118.7%	-0.54	0.0115	-0.218
8.80	10.05	4	7	117.0%	0.45	0.0114	-0.217	111	19.80	21.55			118.7%	-0.55	0.0115	-0.216
8.40	10.45		4	119.7%	0.44	0.0114	-0.216	112	20.25	22.20	237	3	117.5%	-0.56	0.0114	-0.215
8.05	10.25	1	7	120.0%	0.43	0.0114	-0.214	113	21.20	23.25		4	120.1%	-0.57	0.0114	-0.214
7.85	9.50	2	1	118.4%	0.42	0.0113	-0.213	114	21.60	23.55	2		117.0%	-0.58	0.0114	-0.212
7.55	8.70	91	1,319	116.0%	0.41	0.0113	-0.211	115	22.50	24.30	38	2,193	118.0%	-0.59	0.0113	-0.210
6.80	7.25	15.7K	25.3K	117.8%	0.36	0.0109	-0.202	120	25.85	28.00	87	2,894	116.5%	-0.64	0.0110	-0.200
5.25	6.15	209	1,430	115.7%	0.31	0.0104	-0.190	125	29.70	31.90	40	1,433	116.5%	-0.69	0.0105	-0.188
4.95	5.90	8	158	115.0%	0.30	0.0103	-0.188	126	30.30	32.90		98	116.5%	-0.69	0.0104	-0.186
4.75	5.80	10	20	115.4%	0.30	0.0102	-0.185	127	30.95	33.40		40	114.2%	-0.70	0.0102	-0.183
4.60	6.15	3	79	118.3%	0.29	0.0100	-0.183	128	32.05	34.65		131	117.8%	-0.71	0.0101	-0.181
4.40	5.30	8	48	114.8%	0.28	0.0099	-0.180	129	32.85	35.00		19	115.4%	-0.72	0.0100	-0.178
4.40	4.90	255	2,181	114.5%	0.27	0.0098	-0.177	130	33.65	35.90	17	1,873	115.7%	-0.73	0.0099	-0.175
4.10	5.40	6	21	117.3%	0.26	0.0097	-0.175	131	34.15	36.75		57	114.0%	-0.73	0.0097	-0.172
3.95	5.05	3	36	116.4%	0.26	0.0095	-0.172	132	35.00	37.80		17	115.2%	-0.74	0.0096	-0.170
3.75	5.05	1	26	117.0%	0.25	0.0094	-0.169	133	35.85	38.50		116	114.5%	-0.75	0.0095	-0.167
3.80	4.50	5	11	116.0%	0.24	0.0092	-0.167	134	36.70	39.50		34	115.4%	-0.76	0.0093	-0.164
3.60	4.30	130	821	115.4%	0.24	0.0091	-0.164	135	37.50	40.25	10	2,471	114.5%	-0.76	0.0092	-0.161
3.35	4.30	32	80	115.6%	0.23	0.0090	-0.161	136	38.40	41.25		2	115.6%	-0.77	0.0090	-0.158
3.20	4.25	32	30	116.0%	0.22	0.0088	-0.158	137	39.25	42.00	2	9	114.9%	-0.78	0.0089	-0.155
3.15	4.25	9	25	117.3%	0.22	0.0087	-0.156	138	40.10	42.90		33	115.0%	-0.78	0.0088	-0.153
3.15	3.70	29	109	115.6%	0.21	0.0085	-0.153	139	41.00	43.70		23	114.7%	-0.79	0.0086	-0.150
3.15	3.65	349	3,929	116.8%	0.20	0.0084	-0.150	140	41.90	44.55	25	1,358	114.7%	-0.80	0.0085	-0.147
3.00	3.45	27	59	116.1%	0.20	0.0082	-0.147	141	42.75	45.50		15	115.0%	-0.80	0.0083	-0.144
2.81	3.30	21	20	115.4%	0.19	0.0081	-0.145	142	43.65	46.35		46	114.8%	-0.81	0.0082	-0.141
2.60	3.25	17	19	115.2%	0.19	0.0079	-0.142	143	44.55	47.65	2	2	117.5%	-0.81	0.0080	-0.139
2.43	3.05	14	43	114.1%	0.18	0.0078	-0.139	144	45.45	48.50		1	117.4%	-0.82	0.0079	-0.136
2.61	2.95	73	1,288	116.0%	0.18	0.0076	-0.137	145	46.35	49.05	4	1,162	115.1%	-0.82	0.0077	-0.133
2.24	2.97	20	234	115.0%	0.17	0.0075	-0.134	146	47.25	50.20		1	116.9%	-0.83	0.0076	-0.131
2.19	3.10	59	29	116.9%	0.17	0.0074	-0.132	147	48.20	50.90		6	115.8%	-0.83	0.0075	-0.128
2.03	2.95	50	31	116.1%	0.16	0.0072	-0.129	148	49.10	51.75		13	115.4%	-0.84	0.0073	-0.125
1.93	2.81	25	13	115.6%	0.16	0.0071	-0.127	149	50.00	52.80		15	116.3%	-0.84	0.0072	-0.123

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 — Nov 20, 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 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品