SOFI · 2026-11-13
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 2026-11-13；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261113C00005000 | 看涨 Call | 5.00 | $11.75 | $11.85 | $11.82 | 10 | 2 | 319.67% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:42:06 |
| SOFI261113P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 276.62% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00009000 | 看涨 Call | 9.00 | $7.75 | $7.85 | $7.45 | 0 | 5 | 163.22% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:48:57 |
| SOFI261113P00009000 | 看跌 Put | 9.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 160.37% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00010000 | 看涨 Call | 10.00 | $6.75 | $6.85 | $6.70 | 0 | 4 | 135.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:16:34 |
| SOFI261113P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.01 | 0 | 84 | 135.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:49:59 |
| SOFI261113C00011000 | 看涨 Call | 11.00 | $5.75 | $5.85 | $3.70 | 0 | 188 | 110.54% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:24:52 |
| SOFI261113P00011000 | 看跌 Put | 11.00 | $0.00 | $0.03 | $0.01 | 0 | 352 | 119.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| SOFI261113C00011500 | 看涨 Call | 11.50 | $5.25 | $5.35 | $6.00 | 0 | 92 | 98.90% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:46:34 |
| SOFI261113P00011500 | 看跌 Put | 11.50 | $0.00 | $0.03 | $0.01 | 718 | 748 | 93.69% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:23:05 |
| SOFI261113C00012000 | 看涨 Call | 12.00 | $4.75 | $4.85 | $4.81 | 1 | 183 | 87.76% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| SOFI261113P00012000 | 看跌 Put | 12.00 | $0.01 | $0.02 | $0.01 | 411 | 933 | 97.27% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:30:46 |
| SOFI261113C00012500 | 看涨 Call | 12.50 | $4.25 | $4.35 | $4.10 | 0 | 151 | 77.09% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:51:17 |
| SOFI261113P00012500 | 看跌 Put | 12.50 | $0.01 | $0.03 | $0.02 | 2 | 771 | 90.81% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:37:02 |
| SOFI261113C00013000 | 看涨 Call | 13.00 | $3.75 | $3.85 | $3.80 | 58 | 491 | 66.84% | 0.97 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:10 |
| SOFI261113P00013000 | 看跌 Put | 13.00 | $0.02 | $0.03 | $0.02 | 7 | 2366 | 83.41% | -0.03 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:12:19 |
| SOFI261113C00013500 | 看涨 Call | 13.50 | $3.25 | $3.40 | $3.20 | 4 | 105 | 75.30% | 0.96 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:31:53 |
| SOFI261113P00013500 | 看跌 Put | 13.50 | $0.02 | $0.04 | $0.04 | 118 | 2016 | 75.36% | -0.04 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:34 |
| SOFI261113C00014000 | 看涨 Call | 14.00 | $2.82 | $2.87 | $2.78 | 59 | 1516 | 71.76% | 0.94 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:01:58 |
| SOFI261113P00014000 | 看跌 Put | 14.00 | $0.03 | $0.05 | $0.05 | 66 | 2348 | 68.66% | -0.06 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:34 |
| SOFI261113C00014500 | 看涨 Call | 14.50 | $2.33 | $2.40 | $2.32 | 17 | 942 | 65.61% | 0.91 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:08:03 |
| SOFI261113P00014500 | 看跌 Put | 14.50 | $0.06 | $0.08 | $0.08 | 138 | 2219 | 65.98% | -0.09 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:52:30 |
| SOFI261113C00015000 | 看涨 Call | 15.00 | $1.88 | $1.95 | $1.89 | 65 | 1121 | 63.19% | 0.87 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:42:58 |
| SOFI261113P00015000 | 看跌 Put | 15.00 | $0.11 | $0.13 | $0.12 | 255 | 4345 | 63.54% | -0.13 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:57 |
| SOFI261113C00015500 | 看涨 Call | 15.50 | $1.45 | $1.52 | $1.46 | 406 | 2399 | 59.73% | 0.80 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:07 |
| SOFI261113P00015500 | 看跌 Put | 15.50 | $0.19 | $0.20 | $0.19 | 368 | 3221 | 60.71% | -0.20 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| SOFI261113C00016000 | 看涨 Call | 16.00 | $1.07 | $1.13 | $1.09 | 1339 | 2684 | 57.34% | 0.71 | 0.21 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:27 |
| SOFI261113P00016000 | 看跌 Put | 16.00 | $0.30 | $0.32 | $0.33 | 885 | 4261 | 58.17% | -0.29 | 0.21 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:15 |
| SOFI261113C00016500 | 看涨 Call | 16.50 | $0.77 | $0.80 | $0.78 | 625 | 3927 | 56.76% | 0.60 | 0.25 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| SOFI261113P00016500 | 看跌 Put | 16.50 | $0.47 | $0.51 | $0.49 | 372 | 2033 | 57.02% | -0.41 | 0.25 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| SOFI261113C00017000 | 看涨 Call | 17.00 | $0.51 | $0.53 | $0.52 | 2783 | 11485 | 55.10% | 0.47 | 0.26 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| SOFI261113P00017000 | 看跌 Put | 17.00 | $0.70 | $0.73 | $0.73 | 300 | 1812 | 54.42% | -0.54 | 0.26 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:32:37 |
| SOFI261113C00017500 | 看涨 Call | 17.50 | $0.32 | $0.33 | $0.33 | 1416 | 5625 | 54.08% | 0.34 | 0.24 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| SOFI261113P00017500 | 看跌 Put | 17.50 | $1.01 | $1.05 | $1.05 | 798 | 1781 | 54.24% | -0.66 | 0.25 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:51 |
| SOFI261113C00018000 | 看涨 Call | 18.00 | $0.19 | $0.20 | $0.19 | 2520 | 12820 | 53.84% | 0.24 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| SOFI261113P00018000 | 看跌 Put | 18.00 | $1.38 | $1.44 | $1.35 | 35 | 414 | 55.07% | -0.77 | 0.21 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:01 |
| SOFI261113C00018500 | 看涨 Call | 18.50 | $0.11 | $0.12 | $0.11 | 1188 | 4948 | 54.34% | 0.16 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:28 |
| SOFI261113P00018500 | 看跌 Put | 18.50 | $1.78 | $1.86 | $1.85 | 2 | 127 | 54.17% | -0.85 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:29:14 |
| SOFI261113C00019000 | 看涨 Call | 19.00 | $0.06 | $0.07 | $0.06 | 715 | 6352 | 54.75% | 0.10 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:51 |
| SOFI261113P00019000 | 看跌 Put | 19.00 | $2.24 | $2.32 | $2.33 | 2 | 215 | 56.30% | -0.90 | 0.12 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:42 |
| SOFI261113C00019500 | 看涨 Call | 19.50 | $0.03 | $0.04 | $0.04 | 93 | 2418 | 55.02% | 0.07 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| SOFI261113P00019500 | 看跌 Put | 19.50 | $2.71 | $2.79 | $2.91 | 41 | 262 | 56.63% | -0.94 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:33:07 |
| SOFI261113C00020000 | 看涨 Call | 20.00 | $0.02 | $0.03 | $0.03 | 273 | 4400 | 58.44% | 0.05 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:54 |
| SOFI261113P00020000 | 看跌 Put | 20.00 | $3.20 | $3.30 | $3.35 | 3 | 221 | 63.99% | -0.96 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:03:52 |
| SOFI261113C00020500 | 看涨 Call | 20.50 | $0.01 | $0.03 | $0.02 | 0 | 1593 | 62.63% | 0.03 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:36:22 |
| SOFI261113P00020500 | 看跌 Put | 20.50 | $3.65 | $3.80 | $3.79 | 2 | 35 | 0.00% | -0.98 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:39:35 |
| SOFI261113C00021000 | 看涨 Call | 21.00 | $0.01 | $0.02 | $0.02 | 73 | 1665 | 65.77% | 0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:45:36 |
| SOFI261113P00021000 | 看跌 Put | 21.00 | $4.15 | $4.30 | $4.42 | 1 | 13 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:23:31 |
| SOFI261113C00021500 | 看涨 Call | 21.50 | $0.01 | $0.02 | $0.01 | 1 | 233 | 71.50% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:39:13 |
| SOFI261113P00021500 | 看跌 Put | 21.50 | $4.65 | $4.80 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00022000 | 看涨 Call | 22.00 | $0.01 | $0.02 | $0.01 | 64 | 400 | 77.03% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:16:05 |
| SOFI261113P00022000 | 看跌 Put | 22.00 | $5.15 | $5.30 | $4.81 | 0 | 2 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:32:36 |
| SOFI261113C00023000 | 看涨 Call | 23.00 | $0.00 | $0.01 | $0.01 | 7 | 498 | 76.24% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| SOFI261113P00023000 | 看跌 Put | 23.00 | $6.15 | $6.30 | $6.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:31:04 |
| SOFI261113C00024000 | 看涨 Call | 24.00 | $0.00 | $0.01 | $0.01 | 0 | 187 | 85.14% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:40:11 |
| SOFI261113P00024000 | 看跌 Put | 24.00 | $7.15 | $7.30 | $6.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:36:27 |
| SOFI261113C00025000 | 看涨 Call | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 40 | 93.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:57:56 |
| SOFI261113P00025000 | 看跌 Put | 25.00 | $8.15 | $8.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00026000 | 看涨 Call | 26.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 109.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113P00026000 | 看跌 Put | 26.00 | $9.15 | $9.30 | $8.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:32:49 |
| SOFI261113C00027000 | 看涨 Call | 27.00 | $0.00 | $0.02 | $0.01 | 38 | 0 | 117.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:36:25 |
| SOFI261113P00027000 | 看跌 Put | 27.00 | $10.15 | $10.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00028000 | 看涨 Call | 28.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 125.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113P00028000 | 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 |
| SOFI261113C00029000 | 看涨 Call | 29.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 132.92% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113P00029000 | 看跌 Put | 29.00 | $12.15 | $12.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00030000 | 看涨 Call | 30.00 | $0.00 | $0.02 | $0.01 | 0 | 36 | 139.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:59:55 |
| SOFI261113P00030000 | 看跌 Put | 30.00 | $13.15 | $13.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00031000 | 看涨 Call | 31.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 146.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113P00031000 | 看跌 Put | 31.00 | $14.15 | $14.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| SOFI261113C00032000 | 看涨 Call | 32.00 | $0.00 | $0.02 | $0.01 | 0 | 10 | 153.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:35:01 |
| SOFI261113P00032000 | 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 |
| SOFI261113C00033000 | 看涨 Call | 33.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 148.42% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:30:29 |
| SOFI261113P00033000 | 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 |