SOFI · 2026-11-06
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $16.77 · 日涨跌 1.02% · 年初至今 -38.93%
到期日 2026-11-06；共 74 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261106C00005000 | 看涨 Call | 5.00 | $11.70 | $11.85 | $12.10 | 0 | 17 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:51:07 |
| SOFI261106P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 17 | 503.43% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| SOFI261106C00009000 | 看涨 Call | 9.00 | $7.75 | $7.85 | $7.59 | 1 | 8 | 321.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:22 |
| SOFI261106P00009000 | 看跌 Put | 9.00 | $0.00 | $0.02 | $0.01 | 0 | 1006 | 291.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| SOFI261106C00010000 | 看涨 Call | 10.00 | $6.75 | $6.85 | $6.64 | 1 | 14 | 271.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:32:22 |
| SOFI261106P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 1 | 105 | 226.82% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:47:50 |
| SOFI261106C00011000 | 看涨 Call | 11.00 | $5.75 | $5.85 | $5.70 | 34 | 39 | 225.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:57 |
| SOFI261106P00011000 | 看跌 Put | 11.00 | $0.00 | $0.02 | $0.01 | 0 | 1039 | 205.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| SOFI261106C00011500 | 看涨 Call | 11.50 | $5.25 | $5.35 | $5.23 | 37 | 106 | 204.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:27:05 |
| SOFI261106P00011500 | 看跌 Put | 11.50 | $0.00 | $0.01 | $0.01 | 0 | 674 | 170.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:31:30 |
| SOFI261106C00012000 | 看涨 Call | 12.00 | $4.75 | $4.85 | $4.79 | 50 | 748 | 183.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:27:05 |
| SOFI261106P00012000 | 看跌 Put | 12.00 | $0.00 | $0.01 | $0.01 | 1 | 1055 | 152.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:54:33 |
| SOFI261106C00012500 | 看涨 Call | 12.50 | $4.25 | $4.35 | $4.23 | 55 | 348 | 163.37% | 1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:53:05 |
| SOFI261106P00012500 | 看跌 Put | 12.50 | $0.00 | $0.02 | $0.01 | 0 | 4267 | 148.80% | -0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:06:27 |
| SOFI261106C00013000 | 看涨 Call | 13.00 | $3.75 | $3.85 | $3.77 | 64 | 640 | 144.04% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:14:37 |
| SOFI261106P00013000 | 看跌 Put | 13.00 | $0.00 | $0.01 | $0.01 | 21 | 8438 | 119.71% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:48:32 |
| SOFI261106C00013500 | 看涨 Call | 13.50 | $3.25 | $3.35 | $3.30 | 55 | 402 | 125.27% | 0.99 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:30:26 |
| SOFI261106P00013500 | 看跌 Put | 13.50 | $0.00 | $0.01 | $0.01 | 78 | 4377 | 103.84% | -0.01 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:06 |
| SOFI261106C00014000 | 看涨 Call | 14.00 | $2.76 | $2.82 | $2.70 | 3 | 1241 | 94.06% | 0.98 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:08 |
| SOFI261106P00014000 | 看跌 Put | 14.00 | $0.00 | $0.01 | $0.01 | 358 | 4403 | 88.35% | -0.02 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:25 |
| SOFI261106C00014500 | 看涨 Call | 14.50 | $2.26 | $2.33 | $2.20 | 14 | 1630 | 84.04% | 0.96 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:16:49 |
| SOFI261106P00014500 | 看跌 Put | 14.50 | $0.01 | $0.02 | $0.02 | 253 | 4949 | 86.59% | -0.04 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:34 |
| SOFI261106C00015000 | 看涨 Call | 15.00 | $1.78 | $1.84 | $1.76 | 143 | 3057 | 78.16% | 0.93 | 0.10 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:03 |
| SOFI261106P00015000 | 看跌 Put | 15.00 | $0.03 | $0.04 | $0.03 | 966 | 11718 | 82.54% | -0.07 | 0.10 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:13 |
| SOFI261106C00015500 | 看涨 Call | 15.50 | $1.32 | $1.38 | $1.31 | 336 | 6421 | 75.34% | 0.88 | 0.17 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:07 |
| SOFI261106P00015500 | 看跌 Put | 15.50 | $0.06 | $0.07 | $0.06 | 1523 | 9223 | 74.67% | -0.12 | 0.17 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| SOFI261106C00016000 | 看涨 Call | 16.00 | $0.91 | $0.94 | $0.88 | 1523 | 8080 | 71.14% | 0.78 | 0.27 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:42 |
| SOFI261106P00016000 | 看跌 Put | 16.00 | $0.13 | $0.14 | $0.14 | 6057 | 8209 | 69.64% | -0.22 | 0.27 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:29 |
| SOFI261106C00016500 | 看涨 Call | 16.50 | $0.57 | $0.59 | $0.57 | 4121 | 6330 | 69.23% | 0.62 | 0.37 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| SOFI261106P00016500 | 看跌 Put | 16.50 | $0.28 | $0.29 | $0.29 | 6929 | 5202 | 68.08% | -0.38 | 0.37 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| SOFI261106C00017000 | 看涨 Call | 17.00 | $0.31 | $0.32 | $0.31 | 9270 | 17041 | 67.58% | 0.43 | 0.39 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| SOFI261106P00017000 | 看跌 Put | 17.00 | $0.51 | $0.53 | $0.52 | 2249 | 5630 | 65.57% | -0.57 | 0.39 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| SOFI261106C00017500 | 看涨 Call | 17.50 | $0.14 | $0.15 | $0.14 | 10121 | 23719 | 65.40% | 0.26 | 0.32 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| SOFI261106P00017500 | 看跌 Put | 17.50 | $0.84 | $0.89 | $0.86 | 345 | 2840 | 65.86% | -0.75 | 0.32 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:43 |
| SOFI261106C00018000 | 看涨 Call | 18.00 | $0.06 | $0.07 | $0.07 | 8380 | 35450 | 66.72% | 0.14 | 0.21 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| SOFI261106P00018000 | 看跌 Put | 18.00 | $1.26 | $1.32 | $1.34 | 100 | 634 | 68.61% | -0.86 | 0.21 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:31 |
| SOFI261106C00018500 | 看涨 Call | 18.50 | $0.02 | $0.03 | $0.03 | 6206 | 19098 | 67.03% | 0.08 | 0.13 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| SOFI261106P00018500 | 看跌 Put | 18.50 | $1.73 | $1.78 | $1.75 | 152 | 225 | 72.29% | -0.92 | 0.13 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:37 |
| SOFI261106C00019000 | 看涨 Call | 19.00 | $0.01 | $0.02 | $0.01 | 1643 | 14489 | 73.80% | 0.04 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| SOFI261106P00019000 | 看跌 Put | 19.00 | $2.19 | $2.27 | $2.27 | 4 | 347 | 67.21% | -0.96 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:09:36 |
| SOFI261106C00019500 | 看涨 Call | 19.50 | $0.00 | $0.01 | $0.01 | 112 | 5905 | 73.30% | 0.03 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:30:08 |
| SOFI261106P00019500 | 看跌 Put | 19.50 | $2.68 | $2.77 | $2.77 | 1 | 61 | 0.00% | -0.98 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:19:26 |
| SOFI261106C00020000 | 看涨 Call | 20.00 | $0.00 | $0.01 | $0.01 | 16 | 5421 | 83.82% | 0.02 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| SOFI261106P00020000 | 看跌 Put | 20.00 | $3.15 | $3.30 | $3.40 | 8 | 131 | 0.00% | -0.99 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:55:21 |
| SOFI261106C00020500 | 看涨 Call | 20.50 | $0.00 | $0.01 | $0.01 | 1 | 1678 | 93.91% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:19 |
| SOFI261106P00020500 | 看跌 Put | 20.50 | $3.65 | $3.80 | $3.70 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:31:18 |
| SOFI261106C00021000 | 看涨 Call | 21.00 | $0.00 | $0.01 | $0.01 | 0 | 2108 | 103.61% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:46:02 |
| SOFI261106P00021000 | 看跌 Put | 21.00 | $4.15 | $4.30 | $4.45 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:18:15 |
| SOFI261106C00021500 | 看涨 Call | 21.50 | $0.00 | $0.01 | $0.01 | 0 | 1276 | 112.96% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:32:08 |
| SOFI261106P00021500 | 看跌 Put | 21.50 | $4.65 | $4.80 | $4.75 | 3 | 1 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:03:33 |
| SOFI261106C00022000 | 看涨 Call | 22.00 | $0.00 | $0.01 | $0.01 | 2 | 1991 | 122.00% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:01:57 |
| SOFI261106P00022000 | 看跌 Put | 22.00 | $5.15 | $5.30 | $4.80 | 0 | 6 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:46:18 |
| SOFI261106C00023000 | 看涨 Call | 23.00 | $0.00 | $0.01 | $0.01 | 0 | 282 | 139.22% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:46:17 |
| SOFI261106P00023000 | 看跌 Put | 23.00 | $6.15 | $6.30 | $6.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T11:00:09 |
| SOFI261106C00024000 | 看涨 Call | 24.00 | $0.00 | $0.01 | $0.01 | 0 | 660 | 155.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:53:56 |
| SOFI261106P00024000 | 看跌 Put | 24.00 | $7.15 | $7.30 | $7.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:43:01 |
| SOFI261106C00025000 | 看涨 Call | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 1971 | 170.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:02:11 |
| SOFI261106P00025000 | 看跌 Put | 25.00 | $8.15 | $8.30 | $8.84 | 0 | 0 | 119.49% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-29T10:46:30 |
| SOFI261106C00026000 | 看涨 Call | 26.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 185.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106P00026000 | 看跌 Put | 26.00 | $9.15 | $9.30 | $0.00 | 0 | 0 | 84.24% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00027000 | 看涨 Call | 27.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 199.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106P00027000 | 看跌 Put | 27.00 | $10.15 | $10.30 | $0.00 | 0 | 0 | 31.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00028000 | 看涨 Call | 28.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 212.36% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106P00028000 | 看跌 Put | 28.00 | $11.15 | $11.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00029000 | 看涨 Call | 29.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 224.99% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106P00029000 | 看跌 Put | 29.00 | $12.15 | $12.30 | $0.00 | 0 | 0 | 69.96% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.02 | 0 | 947 | 237.10% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:30:07 |
| SOFI261106P00030000 | 看跌 Put | 30.00 | $13.15 | $13.30 | $13.14 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:45:51 |
| SOFI261106C00031000 | 看涨 Call | 31.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 248.72% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106P00031000 | 看跌 Put | 31.00 | $14.15 | $14.30 | $0.00 | 0 | 0 | 178.72% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00032000 | 看涨 Call | 32.00 | $0.00 | $0.01 | $0.02 | 0 | 1 | 259.90% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:36:47 |
| SOFI261106P00032000 | 看跌 Put | 32.00 | $15.15 | $15.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261106C00033000 | 看涨 Call | 33.00 | $0.00 | $0.01 | $0.01 | 1 | 0 | 270.65% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:51 |
| SOFI261106P00033000 | 看跌 Put | 33.00 | $16.15 | $16.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |