Skip to content

Direxion Daily Semiconductor Bear 3x Shares ETF

US · SOXS 上市于 1970
47.98 -4.48 -8.54%
实时 - 追踪5344个代码 - 心跳于80秒前 · 2026-10-27 06:10

✦ 今日期权资金流向

看涨占优
56535 42158
■ 看涨成交量■ 看跌成交量
  • 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。

期权隐含波动区间 vs 分析师目标价

该期权链最远到期日（Nov 20, 2026，还剩24天）隐含的平价年化波动率为64.82%——对应一个标准差的波动区间大约为$40.01–$55.95。

期权隐含区间（约68%概率），24天
$40.01现价 $47.98$55.95

暂无分析师目标价区间数据可供对比。

图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来24天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。

今日最活跃合约

合约类型最新价成交量未平仓量IV
Nov 20 $40.00 看跌 $2.65 5,307 5,203 128.54%
Oct 23 $50.00 看涨 $4.15 3,117 2,441 328.54%
Oct 16 $47.00 看涨 $0.40 3,026 1,262 240.95%
Oct 16 $50.00 看涨 $0.12 2,792 3,139 256.94%
Oct 23 $55.00 看涨 $1.50 2,694 1,635 311.60%
Oct 23 $52.00 看涨 $2.68 2,667 1,465 322.12%
Oct 23 $44.00 看跌 $0.12 2,418 1,478 382.65%
Oct 16 $45.00 看涨 $0.77 2,278 2,994 240.20%
Oct 16 $46.00 看涨 $0.49 2,225 930 234.54%
Oct 16 $48.00 看涨 $0.23 1,866 932 259.25%

按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。

完整期权链（按到期日）

Oct 9, 2026 (85个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$9.81 0 91 $24.00 $0.01 0 520
$9.31 0 26 $24.50 $0.01 0 224
$8.81 0 118 $25.00 $0.01 0 1,087
$8.31 0 43 $25.50 $0.01 0 535
$7.81 0 118 $26.00 $0.02 0 395
$7.32 0 13 $26.50 $0.02 0 527
$6.82 0 163 $27.00 $0.01 26 666
$6.32 0 9 $27.50 $0.01 2 215
$5.82 0 509 $28.00 $0.01 1 724
$5.32 0 180 $28.50 $0.02 0 583
$3.41 9 645 $29.00 $0.03 1 1,066
$2.92 14 439 $29.50 $0.03 14 294
$3.39 40 1,460 $30.00 $0.02 21 1,423
$3.35 0 879 $30.50 $0.02 9 224
$1.55 6 3,912 $31.00 $0.06 18 1,638
$1.45 20 1,826 $31.50 $0.09 11 254
$1.46 51 3,991 $32.00 $0.09 249 843
$1.05 147 970 $32.50 $0.27 17 174
$0.62 73 3,094 $33.00 $0.39 60 775
$0.50 34 862 $33.50 $1.00 15 214
$0.25 177 4,663 $34.00 $0.93 19 508
$0.14 78 779 $34.50 $1.21 0 86
$0.10 81 6,855 $35.00 $1.71 3 552
$0.26 0 333 $35.50 $1.96 0 18
$0.03 10 1,949 $36.00 $3.11 15 108
$0.14 0 229 $36.50 $2.84 0 6
$0.10 0 2,604 $37.00 $3.30 0 102
$0.08 0 114 $37.50 $3.78 0 2
$0.02 2 723 $38.00 $4.26 0 15
$0.30 1 235 $38.50 $4.75 0 6
$0.03 0 565 $39.00 $5.23 0 65
$0.02 0 484 $39.50 $6.05 14 1
$0.02 2 1,659 $40.00 $7.05 1 75
$0.01 0 52 $40.50 $6.72 0 1
$0.01 0 327 $41.00 $7.21 0 0
$0.00 0 168 $41.50 $7.71 0 0
$0.02 2 569 $42.00 $8.21 0 8
$0.00 0 466 $42.50 $8.71 0 0
$0.00 0 515 $43.00 $9.21 0 1
$0.00 0 532 $43.50 $9.71 0 0
$0.00 0 249 $44.00 $10.21 0 0
$0.00 0 17 $44.50 $10.71 0 0
$0.00 0 949 $45.00 $11.21 0 2
$0.00 0 8 $45.50 $11.71 0 1
$0.00 0 144 $46.00 $12.21 0 12
$0.00 0 38 $46.50 $12.71 0 1
$0.00 0 16 $47.00 $13.21 0 0
$0.00 0 23 $47.50 $13.71 0 0
$0.00 0 18 $48.00 $14.21 0 1
$0.00 0 35 $48.50 $14.71 0 1
$0.00 0 22 $49.00 $15.21 0 1
$0.00 0 202 $49.50 $15.71 0 2
$0.00 0 305 $50.00 $16.21 0 0
$0.00 0 30 $50.50 $16.71 0 0
$0.00 0 70 $51.00 $17.21 0 0
$0.00 0 15 $51.50 $17.71 0 0
$0.00 0 30 $52.00 $18.21 0 0
$0.00 0 5 $52.50 $18.71 0 6
$0.00 0 17 $53.00 $19.21 0 0
$0.00 0 11 $53.50 $19.71 0 0
$0.00 0 10 $54.00 $20.21 0 0
$0.00 0 149 $55.00 $21.21 0 0
$0.00 0 26 $56.00 $22.21 0 0
$0.00 0 14 $57.00 $23.21 0 0
$0.00 0 14 $58.00 $24.21 0 0
$0.00 0 2 $59.00 $25.21 0 0
$0.00 0 427 $60.00 $26.21 0 0
$0.00 0 35 $61.00 $27.21 0 0
$0.00 0 8 $62.00 $28.21 0 0
$0.00 0 25 $63.00 $29.21 0 1
$0.00 0 12 $64.00 $30.21 0 0
$0.00 0 79 $65.00 $31.21 0 2
$0.00 0 2 $66.00 $32.21 0 0
$0.00 0 14 $67.00 $33.21 0 0
$0.00 0 21 $68.00 $34.21 0 0
$0.00 0 33 $69.00 $35.21 0 0
$0.00 0 103 $70.00 $36.21 0 0
$0.00 0 43 $71.00 $37.21 0 0
$0.00 0 13 $72.00 $38.21 0 0
$0.00 0 19 $73.00 $39.21 0 0
$0.00 0 90 $74.00 $40.21 0 0
$0.00 0 15 $75.00 $41.21 0 0
$0.00 0 17 $76.00 $42.21 0 0
$0.00 0 38 $77.00 $43.21 0 0
$0.00 0 28 $78.00 $44.21 0 6
Oct 16, 2026 (79个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$19.52 0 52 $23.00 $0.01 3 78
$18.52 0 13 $24.00 $0.01 0 56
$18.02 0 6 $24.50 $0.01 16 22
$22.88 1 149 $25.00 $0.01 148 3,466
$17.02 0 11 $25.50 $0.02 0 61
$18.45 2 64 $26.00 $0.02 0 393
$17.95 2 5 $26.50 $0.01 1 403
$20.42 2 47 $27.00 $0.02 0 437
$19.92 1 4 $27.50 $0.02 0 99
$17.43 4 94 $28.00 $0.02 5 244
$16.83 3 67 $28.50 $0.05 4 106
$16.40 2 283 $29.00 $0.01 73 477
$17.90 2 62 $29.50 $0.01 12 89
$13.70 77 1,334 $30.00 $0.01 146 1,710
$13.17 109 89 $30.50 $0.02 76 138
$12.20 64 525 $31.00 $0.03 16 2,034
$12.25 2 691 $31.50 $0.02 25 298
$12.38 54 1,068 $32.00 $0.01 112 548
$11.15 15 265 $32.50 $0.02 49 1,198
$11.00 29 941 $33.00 $0.01 282 1,193
$11.97 15 855 $33.50 $0.03 28 188
$9.70 52 4,130 $34.00 $0.01 223 1,695
$12.82 5 1,709 $34.50 $0.03 58 532
$8.42 180 2,022 $35.00 $0.02 335 1,623
$8.05 500 1,670 $36.00 $0.03 304 1,155
$6.60 143 1,148 $37.00 $0.04 270 1,321
$5.90 204 1,839 $38.00 $0.08 412 884
$6.02 23 272 $38.50 $0.12 76 123
$4.50 99 918 $39.00 $0.07 569 1,885
$4.19 61 418 $39.50 $0.20 201 122
$3.80 682 4,373 $40.00 $0.23 1,023 1,694
$3.00 156 446 $40.50 $0.34 320 256
$3.00 398 1,228 $41.00 $0.36 260 872
$2.50 212 391 $41.50 $0.49 121 356
$2.31 551 1,613 $42.00 $0.66 884 874
$2.00 180 331 $42.50 $0.84 43 444
$1.60 413 784 $43.00 $0.98 872 642
$1.40 58 771 $43.50 $1.25 87 56
$1.21 603 825 $44.00 $1.50 924 681
$0.97 101 338 $44.50 $1.80 69 48
$0.77 2,278 2,994 $45.00 $2.10 1,066 504
$0.57 695 393 $45.50 $2.60 294 95
$0.49 2,225 930 $46.00 $3.00 386 85
$0.38 419 119 $46.50 $2.46 77 51
$0.40 3,026 1,262 $47.00 $3.85 461 235
$0.27 512 217 $47.50 $3.60 95 45
$0.23 1,866 932 $48.00 $4.90 178 90
$0.13 292 214 $48.50 $2.70 6 4
$0.10 389 273 $49.00 $4.50 13 10
$0.44 123 120 $49.50 $7.32 0 7
$0.12 2,792 3,139 $50.00 $6.40 169 156
$0.11 205 151 $51.00 $6.50 7 14
$0.03 229 855 $52.00 $7.15 8 9
$0.06 65 455 $53.00 $5.86 1 6
$0.01 347 448 $54.00 $11.60 0 3
$0.03 271 792 $55.00 $9.00 1 9
$0.06 19 49 $56.00 $13.60 0 0
$0.04 0 14 $57.00 $14.60 0 2
$0.03 0 4 $58.00 $15.60 0 0
$0.03 0 8 $59.00 $16.59 0 0
$0.03 264 758 $60.00 $17.59 0 0
$0.03 0 0 $61.00 $18.59 0 0
$0.03 0 8 $62.00 $19.59 0 0
$0.03 0 1 $63.00 $16.85 2 0
$0.02 0 7 $64.00 $21.59 0 0
$0.02 0 244 $65.00 $22.58 0 0
$0.02 0 41 $66.00 $23.58 0 0
$0.02 0 19 $67.00 $24.58 0 0
$0.02 0 45 $68.00 $25.58 0 0
$0.02 0 23 $69.00 $26.58 0 0
$0.01 3 1,323 $70.00 $27.58 0 5
$0.02 0 100 $71.00 $28.57 0 0
$0.01 0 65 $72.00 $29.57 0 0
$0.01 0 46 $73.00 $30.57 0 0
$0.01 0 68 $74.00 $31.57 0 0
$0.01 0 396 $75.00 $32.57 0 0
$0.01 0 62 $76.00 $29.00 1 0
$0.01 0 154 $77.00 $34.57 0 0
$0.01 0 384 $78.00 $35.56 0 0
Oct 23, 2026 (91个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$25.82 1 17 $23.50 $0.01 1 27
$25.38 1 12 $24.00 $0.01 3 116
$19.90 0 4 $24.50 $0.00 0 5
$24.91 2 23 $25.00 $0.01 1 340
$18.91 0 8 $25.50 $0.01 0 25
$18.41 0 11 $26.00 $0.02 59 94
$17.91 0 2 $26.50 $0.01 0 11
$25.50 1 92 $27.00 $0.01 10 26
$16.91 0 1 $27.50 $0.01 0 61
$16.41 0 19 $28.00 $0.01 15 32
$15.92 0 43 $28.50 $0.01 1 71
$23.50 3 32 $29.00 $0.01 20 1,543
$23.28 59 137 $29.50 $0.01 16 79
$23.05 3 170 $30.00 $0.01 57 818
$13.92 0 106 $30.50 $0.01 19 51
$21.91 1 67 $31.00 $0.01 2 322
$21.40 1 86 $31.50 $0.02 41 40
$20.15 7 99 $32.00 $0.01 4 99
$20.32 55 178 $32.50 $0.01 25 75
$19.73 34 354 $33.00 $0.02 82 191
$19.40 23 191 $33.50 $0.02 39 64
$19.50 42 1,685 $34.00 $0.03 60 279
$18.08 24 353 $34.50 $0.03 5 115
$18.39 74 706 $35.00 $0.03 262 627
$8.96 0 5 $35.50 $0.02 46 177
$16.45 112 470 $36.00 $0.04 78 125
$7.99 0 0 $36.50 $0.03 104 136
$15.59 31 299 $37.00 $0.01 138 920
$14.88 19 10 $37.50 $0.04 165 112
$15.30 119 499 $38.00 $0.04 165 1,230
$14.25 2 30 $38.50 $0.04 115 128
$14.90 79 291 $39.00 $0.11 615 592
$13.30 2 3 $39.50 $0.09 277 145
$14.10 188 1,422 $40.00 $0.09 1,283 1,720
$12.70 16 332 $40.50 $0.04 290 256
$12.10 37 210 $41.00 $0.07 172 190
$11.50 8 47 $41.50 $0.08 401 233
$11.20 87 589 $42.00 $0.09 285 763
$11.04 13 122 $42.50 $0.08 60 106
$10.40 54 593 $43.00 $0.10 128 763
$10.25 7 166 $43.50 $0.10 65 96
$9.35 296 567 $44.00 $0.12 2,418 1,478
$10.05 35 83 $44.50 $0.13 112 117
$8.25 214 2,368 $45.00 $0.15 464 946
$7.90 70 839 $45.50 $0.21 63 100
$7.70 265 851 $46.00 $0.23 338 145
$7.54 129 354 $46.50 $0.27 274 708
$6.50 261 746 $47.00 $0.27 241 283
$6.20 70 415 $47.50 $0.33 80 51
$5.55 166 1,007 $48.00 $0.39 633 427
$5.42 43 775 $48.50 $0.60 116 43
$5.00 475 651 $49.00 $0.65 1,560 593
$4.92 81 96 $49.50 $0.67 360 203
$4.15 3,117 2,441 $50.00 $0.80 686 387
$3.50 275 116 $50.50 $0.87 100 69
$3.30 785 908 $51.00 $1.10 1,466 435
$3.17 479 253 $51.50 $1.33 64 28
$2.68 2,667 1,465 $52.00 $1.44 486 210
$2.65 292 123 $52.50 $1.66 351 285
$2.40 1,553 761 $53.00 $1.90 778 230
$2.14 276 215 $53.50 $2.25 108 103
$2.00 922 663 $54.00 $2.42 36 32
$1.54 163 159 $54.50 $3.40 3 13
$1.50 2,694 1,635 $55.00 $3.35 58 85
$1.27 334 293 $55.50 $3.18 4 4
$0.98 242 224 $56.00 $3.30 3 5
$1.07 150 126 $56.50 $4.83 3 3
$1.20 101 131 $57.00 $5.55 1 8
$0.81 286 276 $57.50 $13.23 0 3
$0.64 204 165 $58.00 $5.60 2 2
$0.40 143 176 $59.00 $6.80 3 3
$0.39 966 1,090 $60.00 $15.72 0 61
$0.41 425 427 $61.00 $16.72 0 0
$0.26 8 23 $62.00 $10.00 1 1
$0.20 424 545 $63.00 $18.72 0 0
$0.08 11 133 $64.00 $19.72 0 0
$0.08 198 422 $65.00 $20.72 0 0
$0.05 0 10 $66.00 $21.72 0 0
$0.05 0 13 $67.00 $22.72 0 0
$0.11 11 37 $68.00 $23.71 0 0
$0.06 2 18 $69.00 $24.71 0 0
$0.03 1 1,313 $70.00 $15.86 27 9
$0.04 0 26 $71.00 $26.71 0 0
$0.03 5 29 $72.00 $27.71 0 0
$0.03 0 12 $73.00 $28.71 0 0
$0.01 27 272 $74.00 $29.71 0 0
$0.02 1 2,911 $75.00 $30.71 0 5
$0.01 60 224 $76.00 $31.71 0 0
$0.01 5 261 $77.00 $32.71 0 0
$0.01 2 379 $78.00 $26.29 2 0
$0.00 0 0 $80.00 $0.00 0 0
Oct 30, 2026 (84个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$32.53 0 81 $20.00 $0.00 0 4
$24.21 1 0 $24.00 $0.01 15 10
$23.29 1 124 $25.00 $0.01 14 566
$21.25 5 0 $26.00 $0.02 17 13
$26.07 0 0 $26.50 $0.03 3 8
$25.57 0 0 $27.00 $0.03 0 4
$25.07 0 0 $27.50 $0.04 0 15
$19.16 1 5 $28.00 $0.02 9 10
$18.61 10 2 $28.50 $0.10 2 24
$18.43 5 124 $29.00 $0.06 10 277
$23.09 0 12 $29.50 $0.01 78 4
$17.51 8 361 $30.00 $0.02 15 679
$17.58 1 0 $30.50 $0.02 3 4
$16.38 41 313 $31.00 $0.01 2 497
$16.06 2 23 $31.50 $0.06 0 58
$15.72 2 457 $32.00 $0.10 62 300
$15.14 2 171 $32.50 $0.08 108 26
$14.79 77 234 $33.00 $0.05 13 410
$14.97 2 13 $33.50 $0.06 20 108
$13.77 14 225 $34.00 $0.05 33 126
$14.00 4 10 $34.50 $0.07 18 46
$11.70 34 968 $35.00 $0.11 70 1,109
$13.17 1 5 $35.50 $0.13 16 5
$16.67 0 215 $36.00 $0.11 12 94
$16.18 0 14 $36.50 $0.15 8 8
$11.00 17 1,031 $37.00 $0.17 546 751
$15.21 0 10 $37.50 $0.22 110 37
$9.51 8 1,369 $38.00 $0.18 316 392
$9.45 1 63 $38.50 $0.27 35 86
$11.73 21 342 $39.00 $0.35 160 326
$8.86 1 36 $39.50 $0.36 99 26
$8.35 264 2,004 $40.00 $0.40 757 1,096
$9.56 4 169 $40.50 $0.45 58 23
$7.80 5 455 $41.00 $0.64 113 150
$6.50 5 29 $41.50 $0.41 18 10
$6.70 121 436 $42.00 $0.73 442 299
$5.38 1 69 $42.50 $1.00 108 47
$5.14 99 322 $43.00 $1.05 202 232
$9.87 0 23 $43.50 $1.14 35 30
$4.50 15 173 $44.00 $1.23 97 144
$4.21 14 53 $44.50 $1.68 504 58
$3.93 161 418 $45.00 $1.60 978 2,105
$4.40 56 83 $45.50 $1.82 168 5
$3.65 33 255 $46.00 $1.97 151 92
$3.70 170 146 $46.50 $2.60 57 70
$3.50 631 419 $47.00 $2.50 515 763
$3.20 639 284 $47.50 $2.43 118 182
$3.00 652 468 $48.00 $3.05 359 272
$2.81 302 122 $48.50 $3.82 5 21
$2.60 455 294 $49.00 $3.85 66 59
$2.05 450 97 $49.50 $4.00 46 45
$2.22 1,090 496 $50.00 $4.70 679 485
$2.01 121 81 $50.50 $5.00 53 25
$1.91 234 314 $51.00 $5.69 107 90
$1.68 105 125 $51.50 $6.10 10 37
$1.55 503 623 $52.00 $5.46 63 503
$1.28 324 251 $52.50 $6.71 24 51
$1.32 206 547 $53.00 $7.20 4 96
$1.15 664 1,028 $54.00 $7.77 25 20
$1.00 735 1,545 $55.00 $8.76 5 46
$0.71 449 351 $56.00 $6.39 0 5
$0.69 158 300 $57.00 $7.08 0 20
$0.50 61 104 $58.00 $7.83 0 5
$0.50 31 39 $59.00 $10.05 1 1
$0.43 716 1,642 $60.00 $12.93 3 10
$0.38 20 227 $61.00 $10.14 0 0
$0.29 157 167 $62.00 $10.95 0 0
$0.19 62 40 $63.00 $11.82 0 0
$0.30 13 56 $64.00 $12.68 0 10
$0.17 501 368 $65.00 $17.80 8 5
$0.14 23 159 $66.00 $14.41 0 0
$0.11 53 217 $67.00 $15.31 0 0
$0.10 18 67 $68.00 $16.24 0 0
$0.10 12 57 $69.00 $17.17 0 0
$0.10 216 296 $70.00 $23.20 41 42
$0.08 16 178 $71.00 $19.04 0 0
$0.07 67 117 $72.00 $19.98 0 0
$0.08 12 74 $73.00 $20.93 0 0
$0.07 5 176 $74.00 $21.87 0 0
$0.07 17 418 $75.00 $22.83 0 1
$0.05 11 175 $76.00 $23.81 0 0
$0.04 6 165 $77.00 $24.78 0 0
$0.05 107 722 $78.00 $25.75 0 1
$0.28 132 202 $80.00 $27.69 0 6
Nov 6, 2026 (78个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$32.53 0 284 $20.00 $0.00 0 0
$27.56 0 10 $25.00 $0.03 6 290
$26.57 0 0 $26.00 $0.03 1 5
$26.08 0 0 $26.50 $0.04 0 12
$25.59 0 1 $27.00 $0.05 0 4
$25.10 0 0 $27.50 $0.06 0 0
$24.61 0 0 $28.00 $0.07 0 6
$18.52 1 628 $29.00 $0.06 58 74
$23.16 0 11 $29.50 $0.07 1 11
$22.68 0 233 $30.00 $0.09 30 189
$22.21 0 5 $30.50 $0.11 1 9
$21.73 0 41 $31.00 $0.10 1 16
$21.26 0 4 $31.50 $0.20 1 52
$15.20 50 32 $32.00 $0.23 0 46
$20.30 0 39 $32.50 $0.25 0 444
$19.83 0 80 $33.00 $0.24 5 22
$19.35 0 27 $33.50 $0.28 12 23
$18.87 0 189 $34.00 $0.31 9 62
$16.46 6 2 $34.50 $0.40 1 13
$12.30 100 2,300 $35.00 $0.41 45 152
$17.48 0 324 $35.50 $0.50 1 12
$12.52 6 579 $36.00 $0.45 5 28
$16.60 0 260 $36.50 $0.48 2 28
$10.60 8 26 $37.00 $0.71 16 136
$15.71 0 8 $37.50 $0.77 3 40
$10.11 2 187 $38.00 $0.70 3 240
$12.81 6 7 $38.50 $0.94 6 6
$12.42 20 226 $39.00 $0.98 11 279
$13.94 0 21 $39.50 $1.10 14 10
$9.30 35 476 $40.00 $1.28 156 642
$10.33 3 14 $40.50 $1.25 14 32
$7.50 2 149 $41.00 $1.72 31 40
$12.36 0 18 $41.50 $1.30 0 3
$7.81 11 466 $42.00 $1.86 63 69
$11.65 0 3 $42.50 $1.59 0 18
$6.40 6 125 $43.00 $2.18 20 23
$10.99 0 2 $43.50 $1.93 0 1
$5.80 6 153 $44.00 $2.63 1 4
$8.47 16 1 $44.50 $2.90 16 80
$6.10 17 203 $45.00 $2.57 92 55
$9.71 0 8 $45.50 $3.02 1 0
$5.34 26 107 $46.00 $3.29 3 16
$4.55 1 4 $46.50 $3.05 0 4
$4.51 53 179 $47.00 $4.05 2 39
$4.80 21 1 $47.50 $4.55 3 1
$4.10 69 40 $48.00 $4.98 33 14
$4.35 1 2 $48.50 $3.87 0 0
$4.27 54 46 $49.00 $5.35 13 8
$5.10 7 2 $49.50 $4.27 0 0
$3.70 276 1,089 $50.00 $6.10 4 14
$3.11 16 5 $50.50 $4.78 0 0
$2.96 25 19 $51.00 $6.90 2 0
$3.02 7 8 $51.50 $5.39 0 1
$2.67 57 201 $52.00 $5.69 0 10
$2.57 14 224 $53.00 $8.70 1 11
$2.18 79 205 $54.00 $9.14 2 5
$2.28 212 156 $55.00 $9.63 16 4
$2.00 3 105 $56.00 $8.11 0 0
$2.01 2 5 $57.00 $8.72 0 0
$1.41 9 127 $58.00 $9.34 0 0
$2.40 1 6 $59.00 $12.91 1 0
$1.34 110 118 $60.00 $10.87 0 2
$1.20 4 8 $61.00 $11.64 0 0
$1.19 2 43 $62.00 $12.41 0 2
$0.92 6 101 $63.00 $13.20 0 0
$2.57 0 6 $64.00 $13.99 0 0
$1.00 1 133 $65.00 $14.79 0 0
$1.45 22 90 $66.00 $15.58 0 0
$1.10 2 93 $67.00 $16.48 0 0
$0.74 11 27 $68.00 $17.37 0 0
$0.63 2 1 $69.00 $18.26 0 0
$0.59 4 10 $70.00 $19.16 0 0
$0.86 23 5 $71.00 $20.05 0 0
$0.55 3 3 $72.00 $20.94 0 0
$0.53 2 0 $73.00 $21.84 0 0
$0.40 46 73 $74.00 $22.73 0 0
$0.50 28 22 $75.00 $23.62 0 1
$0.39 10 0 $80.00 $28.16 0 0
Nov 13, 2026 (67个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$32.79 0 32 $20.00 $0.19 0 22
$27.90 0 15 $25.00 $0.29 0 474
$26.92 0 0 $26.00 $0.31 0 3
$26.43 0 0 $26.50 $0.32 0 1
$25.94 0 0 $27.00 $0.33 0 8
$25.46 0 0 $27.50 $0.34 0 0
$19.51 10 69 $28.50 $0.36 0 94
$19.15 54 62 $29.00 $0.17 6 33
$23.50 0 45 $29.50 $0.38 0 116
$17.72 69 61 $30.00 $0.21 9 26
$22.52 0 19 $30.50 $0.40 0 15
$22.03 0 15 $31.00 $0.41 0 11
$21.54 0 1 $31.50 $0.35 5 6
$21.06 0 194 $32.00 $0.43 0 14
$18.83 1 71 $32.50 $0.44 14 5
$20.08 0 60 $33.00 $0.50 1 5
$19.61 0 4 $33.50 $0.50 1 17
$17.23 1 35 $34.00 $0.61 12 7
$18.68 0 0 $34.50 $0.55 0 75
$18.22 0 35 $35.00 $0.79 12 166
$17.84 0 151 $35.50 $0.89 3 77
$12.72 3 11 $36.00 $1.00 16 14
$17.08 0 331 $36.50 $1.02 2 63
$14.78 1 3 $37.00 $1.16 20 31
$16.32 0 210 $37.50 $1.18 0 10
$15.94 0 28 $38.00 $1.30 0 9
$15.56 0 224 $38.50 $1.39 5 4
$15.18 0 17 $39.00 $1.57 5 394
$9.75 4 145 $40.00 $2.07 11 21
$13.67 0 38 $41.00 $2.45 21 39
$12.91 0 23 $42.00 $2.46 1 38
$10.33 4 62 $43.00 $3.30 2 256
$6.91 2 52 $44.00 $3.82 7 41
$6.35 2 413 $45.00 $4.19 15 18
$5.65 7 18 $46.00 $4.70 3 6
$6.20 8 2 $46.50 $4.05 0 0
$5.93 6 44 $47.00 $5.23 2 17
$9.38 0 6 $48.00 $5.81 2 2
$9.14 0 0 $48.50 $5.50 6 11
$6.25 1 21 $49.00 $5.23 0 0
$4.95 53 354 $50.00 $7.10 9 53
$4.06 65 20 $51.00 $7.50 4 123
$3.96 7 23 $52.00 $6.78 0 2
$3.40 4 10 $53.00 $7.31 0 12
$3.67 17 62 $54.00 $7.93 0 0
$3.01 5 12 $55.00 $8.57 0 1
$3.23 4 39 $56.00 $9.20 0 0
$2.99 2 14 $57.00 $9.86 0 0
$3.40 2 115 $58.00 $10.60 0 0
$2.50 4 8 $59.00 $11.34 0 0
$2.28 29 234 $60.00 $12.07 0 0
$2.08 4 10 $61.00 $12.81 0 0
$2.11 1 13 $62.00 $13.58 0 0
$1.90 4 148 $63.00 $14.36 0 0
$3.81 0 21 $64.00 $15.14 0 0
$2.26 3 19 $65.00 $15.92 0 0
$3.38 0 3 $66.00 $16.70 0 0
$1.72 2 4 $67.00 $17.49 0 0
$1.56 6 6 $68.00 $18.27 0 0
$2.84 0 4 $69.00 $19.16 0 0
$2.12 10 3 $70.00 $20.05 0 0
$1.35 1 129 $71.00 $20.94 0 0
$1.19 2 0 $72.00 $21.83 0 0
$1.54 1 0 $73.00 $22.71 0 0
$2.28 0 14 $74.00 $23.60 0 0
$2.17 0 0 $75.00 $24.49 0 0
$1.61 0 1 $80.00 $28.94 0 0
Nov 20, 2026 (96个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$4.25 0 734 $1.00 $0.00 0 734
$3.28 0 236 $2.00 $0.07 0 1,075
$2.10 2 1,266 $3.00 $0.07 5 1,078
$1.04 8 3,928 $4.00 $0.33 3 3,050
$0.58 2 3,348 $5.00 $0.87 1 2,464
$0.37 6 3,647 $6.00 $1.52 1 625
$0.40 0 2,108 $7.00 $2.21 0 403
$0.35 0 2,924 $8.00 $3.16 0 48
$0.30 0 1,993 $9.00 $4.11 0 21
$0.16 1 7,835 $10.00 $5.06 0 554
$0.21 0 520 $11.00 $6.01 0 100
$0.18 0 1,270 $12.00 $6.98 0 0
$0.15 0 686 $13.00 $7.95 0 2
$0.13 0 301 $14.00 $8.92 0 0
$38.09 0 1 $15.00 $0.00 0 335
$0.09 0 567 $16.00 $10.87 0 0
$0.08 0 281 $17.00 $11.87 0 19
$0.08 0 123 $18.00 $12.86 0 0
$0.07 0 293 $19.00 $13.85 0 0
$33.13 0 392 $20.00 $0.03 6 1,059
$32.15 0 9 $21.00 $0.04 2 549
$31.17 0 0 $22.00 $0.06 4 435
$30.20 0 4 $23.00 $0.06 5 405
$29.23 0 2 $24.00 $0.09 7 238
$22.00 9 510 $25.00 $0.13 20 715
$27.31 0 7 $26.00 $0.19 0 225
$26.36 0 24 $27.00 $0.20 1 285
$25.44 0 147 $28.00 $0.31 87 266
$22.00 1 480 $29.00 $0.36 11 151
$17.97 1 893 $30.00 $0.47 23 1,700
$18.20 1 180 $31.00 $0.55 0 60
$21.76 0 236 $32.00 $0.75 8 253
$15.83 6 280 $33.00 $0.85 7 98
$15.25 2 1,302 $34.00 $0.83 0 383
$13.91 6 1,070 $35.00 $1.25 482 3,817
$13.03 3 116 $36.00 $1.56 10 243
$11.96 11 430 $37.00 $1.85 9 119
$11.39 21 221 $38.00 $2.10 14 109
$16.16 0 205 $39.00 $2.50 42 151
$9.82 76 1,985 $40.00 $2.65 5,307 5,203
$15.07 0 1 $40.50 $2.42 0 0
$14.74 0 675 $41.00 $2.59 0 9
$14.42 0 0 $41.50 $2.76 0 9
$9.31 4 502 $42.00 $3.50 18 70
$13.76 0 0 $42.50 $3.10 0 9
$13.43 0 694 $43.00 $3.87 16 360
$13.16 0 1 $43.50 $4.11 1 2
$8.39 2 881 $44.00 $4.30 12 83
$8.95 1 16 $44.50 $4.95 3 5
$7.85 44 1,622 $45.00 $4.89 187 346
$7.03 2 1 $45.50 $4.55 1 6
$11.79 0 149 $46.00 $5.67 45 450
$11.53 0 1 $46.50 $4.87 0 17
$6.35 9 180 $47.00 $6.40 6 63
$6.75 19 1 $47.50 $5.82 1 0
$5.98 6 391 $48.00 $5.58 0 104
$10.48 0 6 $48.50 $5.82 0 0
$6.05 30 298 $49.00 $6.06 0 79
$7.10 1 12 $49.50 $6.30 0 0
$5.45 199 9,817 $50.00 $8.15 34 1,191
$9.47 0 3 $50.50 $6.81 0 1
$4.80 21 889 $51.00 $7.64 1 222
$9.00 0 0 $51.50 $7.34 0 1
$8.77 0 738 $52.00 $9.28 2 13
$4.40 24 346 $53.00 $8.14 0 6
$7.83 0 105 $54.00 $10.67 1 20
$4.05 342 709 $55.00 $9.21 0 107
$6.90 0 43 $56.00 $12.80 1 3
$5.38 1 138 $57.00 $10.27 0 6
$6.12 0 208 $58.00 $10.97 0 77
$5.85 0 68 $59.00 $11.70 0 10
$2.90 170 3,317 $60.00 $16.05 2 102
$3.50 1 769 $61.00 $13.17 0 2
$5.05 0 139 $62.00 $13.90 0 6
$2.64 5 89 $63.00 $14.64 0 0
$2.57 3 97 $64.00 $15.37 0 2
$2.20 47 671 $65.00 $16.11 0 4
$2.17 2 187 $66.00 $16.88 0 0
$3.87 0 21 $67.00 $17.74 0 0
$2.32 1 41 $68.00 $18.59 0 2
$2.00 5 417 $69.00 $19.45 0 4
$1.75 378 579 $70.00 $20.33 0 141
$1.60 1 68 $71.00 $21.21 0 0
$3.22 0 303 $72.00 $22.10 0 9
$3.10 0 10 $73.00 $22.98 0 0
$2.98 0 19 $74.00 $23.86 0 0
$1.56 5 166 $75.00 $24.74 0 84
$2.74 0 0 $76.00 $25.62 0 0
$2.61 0 36 $77.00 $26.51 0 0
$1.33 1 41 $78.00 $27.39 0 0
$1.19 5 1,910 $80.00 $29.16 0 44
$0.82 56 317 $85.00 $33.78 0 18
$0.67 10 184 $90.00 $38.49 0 38
$1.24 0 135 $95.00 $43.22 0 0
$0.53 8 379 $100.00 $47.95 0 0
$0.41 61 1,096 $105.00 $52.77 0 0

期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-27 11:36，每日更新几次，非实时数据。

仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。

报价时间 2026-10-27 06:10:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

Direxion Daily Semiconductor Bear 3x Shares ETF 讨论区 0 条评论

发表评论